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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.91$3.5034,400——
2021-12-30$2.96$3.5633,800——
2021-12-29$2.95$3.5532,000——
2021-12-28$2.95$3.5526,000——
2021-12-27$2.96$3.5675,100——
2021-12-23$2.99$3.60111,100——
2021-12-22$2.94$3.54465,100——
2021-12-21$2.50$3.0177,200——
2021-12-20$2.44$2.9366,300——
2021-12-17$2.38$2.8636,500——
2021-12-16$2.54$3.0554,700——
2021-12-15$2.54$3.0544,800——
2021-12-14$2.47$2.9728,500——
2021-12-13$2.53$3.0463,500——
2021-12-10$2.54$3.0511,100——
2021-12-09$2.54$3.0529,800——
2021-12-08$2.63$3.1627,800——
2021-12-07$2.58$3.1075,900——
2021-12-06$2.60$3.1384,100——
2021-12-03$2.38$2.8683,000——
2021-12-02$2.41$2.9091,500——
2021-12-01$2.40$2.89116,900——
2021-11-30$2.51$3.0262,900——
2021-11-29$2.40$2.8940,900——
2021-11-26$2.43$2.9259,800——
2021-11-24$2.56$3.0820,000——
2021-11-23$2.53$3.04103,100——
2021-11-22$2.48$2.9862,200——
2021-11-19$2.41$2.9074,100——
2021-11-18$2.54$3.0528,400——
2021-11-17$2.63$3.1634,100——
2021-11-16$2.63$3.1676,800——
2021-11-15$2.64$3.1746,400——
2021-11-12$2.65$3.1963,600——
2021-11-11$2.60$3.1313,400——
2021-11-10$2.58$3.1048,100——
2021-11-09$2.67$3.21264,200——
2021-11-08$2.58$3.1048,400——
2021-11-05$2.60$3.1386,700——
2021-11-04$2.52$3.0341,500——
2021-11-03$2.57$3.09115,000——
2021-11-02$2.58$3.1077,100——
2021-11-01$2.53$3.0471,100——
2021-10-29$2.55$3.0725,800——
2021-10-28$2.56$3.0817,800——
2021-10-27$2.53$3.0451,500——
2021-10-26$2.59$3.11212,200——
2021-10-25$2.57$3.0947,100——
2021-10-22$2.57$3.0998,000——
2021-10-21$2.70$3.25104,200——
2021-10-20$2.85$3.4372,700——
2021-10-19$2.91$3.50143,400——
2021-10-18$3.03$3.64128,700——
2021-10-15$3.02$3.63140,100——
2021-10-14$3.03$3.6499,800——
2021-10-13$3.05$3.6789,000——
2021-10-12$2.99$3.60100,200——
2021-10-11$2.95$3.5595,700——
2021-10-08$2.96$3.56194,100——
2021-10-07$2.91$3.50204,300——
2021-10-06$2.87$3.45324,400——
2021-10-05$2.92$3.51321,500——
2021-10-04$2.94$3.541,101,800——
2021-10-01$3.20$3.85503,700——
2021-09-30$3.03$3.64287,400——
2021-09-29$2.99$3.601,694,800——
2021-09-28$2.73$3.28489,700——
2021-09-27$2.72$3.271,149,000——
2021-09-24$2.45$2.95116,400——
2021-09-23$2.41$2.90314,500——
2021-09-22$2.34$2.81195,400——
2021-09-21$2.27$2.7363,200——
2021-09-20$2.27$2.73183,200——
2021-09-17$2.64$3.1795,400——
2021-09-16$2.60$3.1369,600——
2021-09-15$2.68$3.22215,100——
2021-09-14$2.58$3.10135,600——
2021-09-13$2.65$3.19412,700——
2021-09-10$2.62$3.15318,200——
2021-09-09$2.58$3.10146,700——
2021-09-08$2.66$3.20444,300——
2021-09-07$2.48$2.98127,800——
2021-09-03$2.55$3.07191,300——
2021-09-02$2.39$2.87132,300——
2021-09-01$2.43$2.92283,300——
2021-08-31$2.46$2.9671,500——
2021-08-30$2.39$2.87185,100——
2021-08-27$2.34$2.8189,000——
2021-08-26$2.21$2.6688,600——
2021-08-25$2.28$2.7464,000——
2021-08-24$2.33$2.80203,600——
2021-08-23$2.20$2.6561,300——
2021-08-20$2.07$2.4984,300——
2021-08-19$2.10$2.53118,700——
2021-08-18$2.17$2.6123,700——
2021-08-17$2.15$2.5943,400——
2021-08-16$2.15$2.5977,300——
2021-08-13$2.22$2.67123,400——
2021-08-12$2.25$2.71340,400——
2021-08-11$2.34$2.814,238,200——
2021-08-10$2.28$2.7493,300——
2021-08-09$2.42$2.91117,200——
2021-08-06$2.32$2.79105,700——
2021-08-05$2.27$2.7376,800——
2021-08-04$2.23$2.6848,700——
2021-08-03$2.31$2.7858,500——
2021-08-02$2.34$2.8156,400——
2021-07-30$2.32$2.7979,000——
2021-07-29$2.38$2.86157,700——
2021-07-28$2.33$2.8088,700——
2021-07-27$2.33$2.8054,100——
2021-07-26$2.40$2.8994,300——
2021-07-23$2.35$2.8379,900——
2021-07-22$2.42$2.91347,300——
2021-07-21$2.26$2.72171,000——
2021-07-20$2.17$2.61157,100——
2021-07-19$2.11$2.54199,700——
2021-07-16$2.19$2.63247,700——
2021-07-15$2.27$2.73385,100——
2021-07-14$2.50$3.013,598,800——
2021-07-13$2.57$3.09355,400——
2021-07-12$2.48$2.98305,300——
2021-07-09$2.70$3.25648,900——
2021-07-08$2.46$2.96719,800——
2021-07-07$2.36$2.84866,200——
2021-07-06$2.66$3.202,215,700——
2021-07-02$2.97$3.57939,500——
2021-07-01$3.33$4.004,718,200——
2021-06-30$3.31$3.981,337,600——
2021-06-29$3.10$3.73236,300——
2021-06-28$3.19$3.84311,100——
2021-06-25$3.32$3.991,327,500——
2021-06-24$3.36$4.04834,100——
2021-06-23$3.14$3.78520,300——
2021-06-22$2.97$3.57686,900——
2021-06-21$3.22$3.875,284,200——
2021-06-18$2.87$3.45350,200——
2021-06-17$2.88$3.46245,100——
2021-06-16$3.12$3.751,381,500——
2021-06-15$3.07$3.69262,800——
2021-06-14$2.95$3.55160,900——
2021-06-11$3.05$3.67224,000——
2021-06-10$3.04$3.66124,200——
2021-06-09$3.09$3.72357,300——
2021-06-08$3.21$3.86469,700——
2021-06-07$3.26$3.92175,300——
2021-06-04$3.25$3.91181,600——
2021-06-03$3.26$3.92573,500——
2021-06-02$3.20$3.85744,800——
2021-06-01$3.10$3.733,685,900——
2021-05-28$3.30$3.97348,000——
2021-05-27$3.45$4.151,166,500——
2021-05-26$3.25$3.91349,700——
2021-05-25$3.17$3.81312,800——
2021-05-24$3.20$3.85887,300——
2021-05-21$2.94$3.541,295,200——
2021-05-20$2.86$3.44835,000——
2021-05-19$2.93$3.52107,000——
2021-05-18$2.98$3.58329,900——
2021-05-17$3.01$3.62525,700——
2021-05-14$2.99$3.60423,400——
2021-05-13$3.22$3.872,360,900——
2021-05-12$3.31$3.9810,773,300——
2021-05-11$2.67$3.21369,400——
2021-05-10$2.77$3.331,003,600——
2021-05-07$2.91$3.50639,400——
2021-05-06$3.01$3.6210,131,300——
2021-05-05$2.68$3.221,121,400——
2021-05-04$2.68$3.221,718,300——
2021-05-03$3.10$3.735,790,000——
2021-04-30$2.07$2.4928,500——
2021-04-29$2.08$2.5040,600——
2021-04-28$2.23$2.68253,200——
2021-04-27$2.20$2.6568,200——
2021-04-26$2.23$2.6834,000——
2021-04-23$2.22$2.6738,000——
2021-04-22$2.13$2.5652,900——
2021-04-21$2.12$2.5528,800——
2021-04-20$2.07$2.4932,100——
2021-04-19$2.15$2.5927,700——
2021-04-16$2.18$2.6265,100——
2021-04-15$2.29$2.7544,400——
2021-04-14$2.41$2.90243,000——
2021-04-13$2.50$3.01141,400——
2021-04-12$2.45$2.9588,700——
2021-04-09$2.72$3.2759,600——
2021-04-08$2.89$3.4832,800——
2021-04-07$2.88$3.4679,900——
2021-04-06$2.81$3.38299,100——
2021-04-05$2.67$3.21146,900——
2021-04-01$2.72$3.27221,200——
2021-03-31$2.57$3.09174,800——
2021-03-30$2.82$3.39545,800——
2021-03-29$2.77$3.3355,900——
2021-03-26$2.81$3.38127,900——
2021-03-25$2.77$3.33123,000——
2021-03-24$2.70$3.25283,000——
2021-03-23$2.61$3.1446,600——
2021-03-22$2.79$3.3642,300——
2021-03-19$2.87$3.4575,800——
2021-03-18$2.72$3.27122,600——
2021-03-17$2.94$3.54172,500——
2021-03-16$2.94$3.5483,900——
2021-03-15$3.10$3.73363,200——
2021-03-12$3.04$3.66147,500——
2021-03-11$3.07$3.69261,600——
2021-03-10$3.15$3.79878,100——
2021-03-09$2.68$3.2242,600——
2021-03-08$2.62$3.15109,100——
2021-03-05$2.56$3.08267,600——
2021-03-04$2.67$3.21637,600——
2021-03-03$3.10$3.73393,900——
2021-03-02$3.22$3.87320,400——
2021-03-01$3.25$3.91138,500——
2021-02-26$3.19$3.84147,900——
2021-02-25$3.57$4.29148,300——
2021-02-24$3.61$4.34180,000——
2021-02-23$3.37$4.05457,900——
2021-02-22$4.30$5.17682,000——
2021-02-19$4.21$5.06577,100——
2021-02-18$4.20$5.051,550,400——
2021-02-17$3.54$4.26178,300——
2021-02-16$3.70$4.451,154,800——
2021-02-12$3.37$4.05614,200——
2021-02-11$3.34$4.02583,200——
2021-02-10$3.98$4.793,861,900——
2021-02-09$3.33$4.001,380,300——
2021-02-08$3.20$3.85774,700——
2021-02-05$3.25$3.911,480,400——
2021-02-04$2.77$3.33159,000——
2021-02-03$2.86$3.44244,100——
2021-02-02$2.83$3.40268,800——
2021-02-01$3.14$3.78441,800——
2021-01-29$3.32$3.991,721,000——
2021-01-28$5.76$6.935,642,400——
2021-01-27$1.88$2.26131,900——
2021-01-26$1.90$2.28217,900——
2021-01-25$2.06$2.48215,700——
2021-01-22$2.11$2.54226,600——
2021-01-21$2.21$2.661,189,100——
2021-01-20$1.88$2.26234,700——
2021-01-19$1.85$2.22301,600——
2021-01-15$1.71$2.06268,000——
2021-01-14$1.55$1.86125,500——
2021-01-13$1.59$1.91152,300——
2021-01-12$1.68$2.02436,300——
2021-01-11$1.48$1.7847,800——
2021-01-08$1.46$1.7654,200——
2021-01-07$1.40$1.6866,600——
2021-01-06$1.34$1.61131,300——
2021-01-05$1.45$1.74672,600——
2021-01-04$1.26$1.5291,500——