NYSE:BRN | Historical Stock Price | BARNWELL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$0.94$2.25$5.41$13.01$31.281973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.27$1.5370,900——
2020-12-30$1.30$1.56363,800——
2020-12-29$1.46$1.764,192,200——
2020-12-28$1.15$1.3890,600——
2020-12-24$1.18$1.4225,600——
2020-12-23$1.21$1.4636,900——
2020-12-22$1.18$1.4255,700——
2020-12-21$1.20$1.4449,400——
2020-12-18$1.20$1.4484,200——
2020-12-17$1.26$1.52178,600——
2020-12-16$1.30$1.56553,600——
2020-12-15$1.61$1.941,754,500——
2020-12-14$1.27$1.53281,500——
2020-12-11$1.37$1.65405,100——
2020-12-10$1.27$1.53169,500——
2020-12-09$1.17$1.41131,400——
2020-12-08$1.09$1.3162,500——
2020-12-07$1.07$1.2956,200——
2020-12-04$1.13$1.36119,500——
2020-12-03$1.07$1.2998,400——
2020-12-02$1.06$1.27111,700——
2020-12-01$1.02$1.23100,400——
2020-11-30$1.09$1.3146,100——
2020-11-27$1.08$1.3018,700——
2020-11-25$1.09$1.3173,700——
2020-11-24$1.10$1.32243,300——
2020-11-23$1.05$1.26111,300——
2020-11-20$1.03$1.2482,700——
2020-11-19$1.02$1.2343,800——
2020-11-18$1.02$1.2376,700——
2020-11-17$1.03$1.2430,200——
2020-11-16$0.99$1.19122,300——
2020-11-13$1.01$1.2173,600——
2020-11-12$0.99$1.19129,300——
2020-11-11$0.97$1.1769,700——
2020-11-10$0.99$1.19170,000——
2020-11-09$0.93$1.12102,100——
2020-11-06$0.92$1.1129,700——
2020-11-05$0.95$1.1491,100——
2020-11-04$0.95$1.14160,100——
2020-11-03$0.94$1.13135,600——
2020-11-02$0.91$1.09230,100——
2020-10-30$0.87$1.0567,700——
2020-10-29$0.92$1.11222,400——
2020-10-28$0.91$1.0989,800——
2020-10-27$0.96$1.15208,200——
2020-10-26$0.90$1.08185,100——
2020-10-23$0.95$1.14111,200——
2020-10-22$0.99$1.19275,100——
2020-10-21$1.03$1.243,354,100——
2020-10-20$0.94$1.13134,200——
2020-10-19$0.95$1.14175,600——
2020-10-16$0.92$1.1171,500——
2020-10-15$0.93$1.12113,500——
2020-10-14$0.95$1.1472,700——
2020-10-13$0.94$1.13525,500——
2020-10-12$0.92$1.11389,800——
2020-10-09$1.02$1.231,246,600——
2020-10-08$0.92$1.11655,800——
2020-10-07$0.85$1.0273,600——
2020-10-06$0.85$1.02175,200——
2020-10-05$0.80$0.9663,500——
2020-10-02$0.83$1.00127,000——
2020-10-01$0.83$1.00137,300——
2020-09-30$0.85$1.02797,200——
2020-09-29$0.93$1.1212,731,400——
2020-09-28$0.81$0.9742,700——
2020-09-25$0.81$0.9734,000——
2020-09-24$0.82$0.99188,800——
2020-09-23$0.73$0.8897,200——
2020-09-22$0.74$0.8929,900——
2020-09-21$0.75$0.9028,000——
2020-09-18$0.70$0.847,700——
2020-09-17$0.74$0.8926,300——
2020-09-16$0.75$0.9014,900——
2020-09-15$0.72$0.879,500——
2020-09-14$0.72$0.8710,600——
2020-09-11$0.70$0.8418,000——
2020-09-10$0.68$0.8213,500——
2020-09-09$0.72$0.8726,100——
2020-09-08$0.70$0.8437,800——
2020-09-04$0.70$0.8445,800——
2020-09-03$0.71$0.85242,300——
2020-09-02$0.82$0.991,573,400——
2020-09-01$0.84$1.0133,400——
2020-08-31$0.86$1.03207,600——
2020-08-28$0.83$1.00436,400——
2020-08-27$0.85$1.02167,300——
2020-08-26$0.82$0.9943,200——
2020-08-25$0.81$0.9745,900——
2020-08-24$0.81$0.9729,600——
2020-08-21$0.84$1.0122,600——
2020-08-20$0.84$1.0118,600——
2020-08-19$0.86$1.0320,300——
2020-08-18$0.86$1.0327,700——
2020-08-17$0.84$1.0166,800——
2020-08-14$0.90$1.0844,100——
2020-08-13$0.86$1.0334,800——
2020-08-12$0.92$1.1156,000——
2020-08-11$0.96$1.1565,300——
2020-08-10$1.02$1.23119,400——
2020-08-07$0.96$1.1538,700——
2020-08-06$0.96$1.1535,300——
2020-08-05$1.01$1.2187,800——
2020-08-04$0.98$1.1862,200——
2020-08-03$0.96$1.15110,800——
2020-07-31$0.87$1.0587,100——
2020-07-30$0.91$1.09231,000——
2020-07-29$0.93$1.1263,800——
2020-07-28$0.97$1.17110,900——
2020-07-27$0.98$1.1888,600——
2020-07-24$1.08$1.3053,200——
2020-07-23$1.07$1.29260,800——
2020-07-22$1.10$1.32873,100——
2020-07-21$0.98$1.18566,300——
2020-07-20$0.89$1.0758,300——
2020-07-17$0.97$1.17108,100——
2020-07-16$0.98$1.1855,300——
2020-07-15$0.98$1.1853,700——
2020-07-14$0.99$1.1998,600——
2020-07-13$0.91$1.09186,800——
2020-07-10$1.03$1.2447,300——
2020-07-09$1.01$1.21126,400——
2020-07-08$0.97$1.17131,000——
2020-07-07$0.89$1.0773,400——
2020-07-06$0.93$1.12109,500——
2020-07-02$0.89$1.0781,300——
2020-07-01$0.85$1.0285,000——
2020-06-30$0.90$1.08104,900——
2020-06-29$0.91$1.09212,300——
2020-06-26$1.07$1.29200,600——
2020-06-25$1.23$1.48262,800——
2020-06-24$1.33$1.601,546,300——
2020-06-23$1.35$1.6241,284,300——
2020-06-22$0.78$0.9473,300——
2020-06-19$0.80$0.9681,300——
2020-06-18$0.78$0.94183,200——
2020-06-17$0.72$0.87149,800——
2020-06-16$0.76$0.91108,900——
2020-06-15$0.66$0.7950,300——
2020-06-12$0.73$0.88151,300——
2020-06-11$0.61$0.73129,100——
2020-06-10$0.67$0.8161,500——
2020-06-09$0.71$0.8599,900——
2020-06-08$0.77$0.93473,700——
2020-06-05$0.67$0.81633,800——
2020-06-04$0.58$0.7098,100——
2020-06-03$0.56$0.6738,100——
2020-06-02$0.55$0.6635,400——
2020-06-01$0.57$0.6968,800——
2020-05-29$0.58$0.7034,400——
2020-05-28$0.58$0.7034,800——
2020-05-27$0.59$0.7151,800——
2020-05-26$0.61$0.7384,800——
2020-05-22$0.58$0.7036,000——
2020-05-21$0.56$0.67112,500——
2020-05-20$0.56$0.67113,000——
2020-05-19$0.55$0.6686,600——
2020-05-18$0.57$0.6940,600——
2020-05-15$0.57$0.69116,000——
2020-05-14$0.57$0.6946,200——
2020-05-13$0.58$0.70134,300——
2020-05-12$0.64$0.7784,700——
2020-05-11$0.63$0.7668,500——
2020-05-08$0.63$0.76149,800——
2020-05-07$0.68$0.82281,800——
2020-05-06$0.61$0.7350,400——
2020-05-05$0.62$0.75124,100——
2020-05-04$0.62$0.7566,700——
2020-05-01$0.62$0.75203,400——
2020-04-30$0.70$0.84906,500——
2020-04-29$0.63$0.76518,500——
2020-04-28$0.60$0.721,292,800——
2020-04-27$0.57$0.6945,100——
2020-04-24$0.57$0.6987,600——
2020-04-23$0.59$0.71314,700——
2020-04-22$0.54$0.6549,600——
2020-04-21$0.51$0.6146,300——
2020-04-20$0.58$0.7058,300——
2020-04-17$0.58$0.7080,000——
2020-04-16$0.54$0.6577,900——
2020-04-15$0.53$0.6426,100——
2020-04-14$0.50$0.60128,800——
2020-04-13$0.56$0.6799,500——
2020-04-09$0.61$0.73328,100——
2020-04-08$0.58$0.70136,300——
2020-04-07$0.52$0.6325,600——
2020-04-06$0.56$0.67111,900——
2020-04-03$0.56$0.67218,700——
2020-04-02$0.54$0.65619,600——
2020-04-01$0.69$0.83216,400——
2020-03-31$0.62$0.75903,300——
2020-03-30$0.32$0.3841,400——
2020-03-27$0.40$0.4831,000——
2020-03-26$0.41$0.4945,000——
2020-03-25$0.45$0.5410,300——
2020-03-24$0.44$0.533,000——
2020-03-23$0.46$0.5517,200——
2020-03-20$0.46$0.55111,000——
2020-03-19$0.55$0.6682,500——
2020-03-18$0.39$0.4711,700——
2020-03-17$0.45$0.545,000——
2020-03-16$0.50$0.607,100——
2020-03-13$0.53$0.649,100——
2020-03-12$0.51$0.6118,700——
2020-03-11$0.51$0.617,200——
2020-03-10$0.53$0.6420,100——
2020-03-09$0.51$0.6136,200——
2020-03-06$0.56$0.6716,500——
2020-03-05$0.57$0.6922,500——
2020-03-04$0.63$0.7624,600——
2020-03-03$0.63$0.7640,900——
2020-03-02$0.60$0.7233,600——
2020-02-28$0.59$0.7154,900——
2020-02-27$0.66$0.7937,100——
2020-02-26$0.74$0.8955,900——
2020-02-25$0.82$0.9911,000——
2020-02-24$0.86$1.0328,700——
2020-02-21$0.92$1.1128,400——
2020-02-20$0.91$1.0992,500——
2020-02-19$0.95$1.1445,000——
2020-02-18$1.06$1.2741,800——
2020-02-14$1.06$1.27160,800——
2020-02-13$1.04$1.25239,900——
2020-02-12$1.37$1.65352,100——
2020-02-11$1.30$1.567,825,800——
2020-02-10$0.94$1.131,300——
2020-02-07$0.92$1.114,700——
2020-02-06$0.90$1.085,200——
2020-02-05$0.89$1.077,100——
2020-02-04$0.82$0.995,900——
2020-02-03$0.86$1.034,100——
2020-01-31$0.91$1.0972,100——
2020-01-30$0.87$1.053,600——
2020-01-29$0.94$1.1367,100——
2020-01-28$1.16$1.402,900——
2020-01-27$1.16$1.402,700——
2020-01-24$1.20$1.441,800——
2020-01-23$1.13$1.3611,100——
2020-01-22$1.16$1.401,000——
2020-01-21$1.19$1.4345,200——
2020-01-17$1.18$1.424,300——
2020-01-16$1.15$1.3818,300——
2020-01-15$1.18$1.4225,000——
2020-01-14$1.27$1.5339,800——
2020-01-13$1.26$1.5244,100——
2020-01-10$1.12$1.356,100——
2020-01-09$1.10$1.3213,900——
2020-01-08$1.13$1.3670,900——
2020-01-07$1.13$1.3627,100——
2020-01-06$1.10$1.3270,000——
2020-01-03$1.03$1.2449,300——
2020-01-02$0.99$1.1938,100——