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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.43$3.002,700——
2023-12-28$2.47$3.053,400——
2023-12-27$2.48$3.077,500——
2023-12-26$2.45$3.0320,300——
2023-12-22$2.41$2.9820,700——
2023-12-21$2.35$2.9121,400——
2023-12-20$2.25$2.7815,600——
2023-12-19$2.18$2.7020,900——
2023-12-18$2.23$2.7622,000——
2023-12-15$2.21$2.7318,500——
2023-12-14$2.27$2.8135,100——
2023-12-13$2.21$2.73177,600——
2023-12-12$2.32$2.875,800——
2023-12-11$2.38$2.9441,000——
2023-12-08$2.47$3.051,900——
2023-12-07$2.51$3.106,000——
2023-12-06$2.50$3.098,400——
2023-12-05$2.55$3.154,600——
2023-12-04$2.55$3.1517,500——
2023-12-01$2.61$3.233,900——
2023-11-30$2.63$3.254,500——
2023-11-29$2.60$3.217,600——
2023-11-28$2.60$3.212,700——
2023-11-27$2.60$3.2141,900——
2023-11-24$2.51$3.102,700——
2023-11-22$2.49$3.088,000——
2023-11-21$2.51$3.108,700——
2023-11-20$2.49$3.0829,500——
2023-11-17$2.61$3.230——
2023-11-16$2.61$3.237,000——
2023-11-15$2.64$3.2614,600——
2023-11-14$2.68$3.3122,100——
2023-11-13$2.48$3.0711,200——
2023-11-10$2.43$3.0013,000——
2023-11-09$2.43$3.003,000——
2023-11-08$2.42$2.995,500——
2023-11-07$2.47$3.0521,400——
2023-11-06$2.49$3.085,300——
2023-11-03$2.53$3.131,900——
2023-11-02$2.62$3.2412,700——
2023-11-01$2.49$3.082,600——
2023-10-31$2.54$3.149,700——
2023-10-30$2.44$3.0218,200——
2023-10-27$2.48$3.078,400——
2023-10-26$2.55$3.1511,600——
2023-10-25$2.52$3.127,400——
2023-10-24$2.56$3.178,600——
2023-10-23$2.55$3.1517,600——
2023-10-20$2.57$3.1812,700——
2023-10-19$2.60$3.218,800——
2023-10-18$2.62$3.24100,200——
2023-10-17$2.65$3.2839,100——
2023-10-16$2.53$3.1342,900——
2023-10-13$2.61$3.2333,300——
2023-10-12$2.43$3.0024,200——
2023-10-11$2.43$3.0021,400——
2023-10-10$2.54$3.145,200——
2023-10-09$2.55$3.1515,600——
2023-10-06$2.49$3.0810,400——
2023-10-05$2.49$3.0811,100——
2023-10-04$2.48$3.075,500——
2023-10-03$2.59$3.2014,300——
2023-10-02$2.60$3.217,100——
2023-09-29$2.64$3.2611,300——
2023-09-28$2.68$3.3132,500——
2023-09-27$2.70$3.3433,000——
2023-09-26$2.67$3.303,400——
2023-09-25$2.63$3.254,600——
2023-09-22$2.68$3.3113,500——
2023-09-21$2.62$3.248,800——
2023-09-20$2.66$3.2914,800——
2023-09-19$2.66$3.2913,700——
2023-09-18$2.67$3.307,900——
2023-09-15$2.62$3.2414,300——
2023-09-14$2.71$3.358,500——
2023-09-13$2.70$3.3411,100——
2023-09-12$2.68$3.3119,000——
2023-09-11$2.69$3.3324,900——
2023-09-08$2.74$3.3939,800——
2023-09-07$2.68$3.3126,600——
2023-09-06$2.70$3.3438,600——
2023-09-05$2.66$3.2993,700——
2023-09-01$2.66$3.2939,200——
2023-08-31$2.67$3.30209,400——
2023-08-30$2.41$2.9816,100——
2023-08-29$2.46$3.0449,700——
2023-08-28$2.40$2.9735,400——
2023-08-25$2.50$3.0910,300——
2023-08-24$2.47$3.0518,300——
2023-08-23$2.46$3.0480,700——
2023-08-22$2.69$3.3115,500——
2023-08-21$2.65$3.2623,500——
2023-08-18$2.70$3.323,000——
2023-08-17$2.69$3.3151,700——
2023-08-16$2.67$3.2824,100——
2023-08-15$2.60$3.2056,700——
2023-08-14$2.48$3.0517,200——
2023-08-11$2.55$3.146,100——
2023-08-10$2.54$3.1227,600——
2023-08-09$2.56$3.1528,600——
2023-08-08$2.53$3.118,500——
2023-08-07$2.54$3.127,900——
2023-08-04$2.56$3.1525,000——
2023-08-03$2.51$3.099,200——
2023-08-02$2.53$3.114,800——
2023-08-01$2.55$3.147,600——
2023-07-31$2.55$3.144,700——
2023-07-28$2.53$3.1111,000——
2023-07-27$2.51$3.0916,500——
2023-07-26$2.61$3.213,000——
2023-07-25$2.59$3.186,100——
2023-07-24$2.62$3.2235,000——
2023-07-21$2.56$3.1517,100——
2023-07-20$2.53$3.113,400——
2023-07-19$2.50$3.0711,100——
2023-07-18$2.56$3.157,200——
2023-07-17$2.48$3.0515,400——
2023-07-14$2.52$3.1016,100——
2023-07-13$2.50$3.0721,600——
2023-07-12$2.53$3.1118,400——
2023-07-11$2.50$3.0716,800——
2023-07-10$2.55$3.141,900——
2023-07-07$2.53$3.116,400——
2023-07-06$2.47$3.048,700——
2023-07-05$2.52$3.104,000——
2023-07-03$2.55$3.1419,400——
2023-06-30$2.55$3.1416,400——
2023-06-29$2.49$3.065,400——
2023-06-28$2.48$3.0513,000——
2023-06-27$2.51$3.099,200——
2023-06-26$2.56$3.1517,300——
2023-06-23$2.54$3.126,800——
2023-06-22$2.62$3.2222,600——
2023-06-21$2.64$3.2517,700——
2023-06-20$2.61$3.2123,500——
2023-06-16$2.57$3.1640,300——
2023-06-15$2.70$3.3234,900——
2023-06-14$2.69$3.3114,500——
2023-06-13$2.78$3.4219,900——
2023-06-12$2.80$3.4425,200——
2023-06-09$2.76$3.3926,400——
2023-06-08$2.68$3.3022,200——
2023-06-07$2.71$3.336,900——
2023-06-06$2.75$3.3816,700——
2023-06-05$2.70$3.3215,600——
2023-06-02$2.79$3.4315,800——
2023-06-01$2.78$3.429,900——
2023-05-31$2.76$3.396,900——
2023-05-30$2.78$3.4243,900——
2023-05-26$2.65$3.2674,300——
2023-05-25$2.65$3.26119,400——
2023-05-24$2.48$3.0548,900——
2023-05-23$2.62$3.2012,700——
2023-05-22$2.59$3.1733,200——
2023-05-19$2.55$3.1212,500——
2023-05-18$2.53$3.0925,900——
2023-05-17$2.55$3.128,400——
2023-05-16$2.58$3.1535,800——
2023-05-15$2.61$3.1918,300——
2023-05-12$2.60$3.1812,600——
2023-05-11$2.64$3.235,700——
2023-05-10$2.68$3.2810,200——
2023-05-09$2.71$3.318,400——
2023-05-08$2.71$3.317,200——
2023-05-05$2.75$3.3624,400——
2023-05-04$2.67$3.2611,000——
2023-05-03$2.66$3.259,500——
2023-05-02$2.73$3.3447,500——
2023-05-01$2.84$3.4720,800——
2023-04-28$2.82$3.4531,500——
2023-04-27$2.74$3.3516,200——
2023-04-26$2.70$3.3022,100——
2023-04-25$2.69$3.2921,500——
2023-04-24$2.70$3.3054,900——
2023-04-21$2.71$3.3124,400——
2023-04-20$2.84$3.4737,300——
2023-04-19$2.88$3.5252,900——
2023-04-18$2.75$3.3699,000——
2023-04-17$2.69$3.2930,500——
2023-04-14$2.75$3.3630,200——
2023-04-13$2.83$3.4637,500——
2023-04-12$2.83$3.4656,900——
2023-04-11$2.97$3.6336,500——
2023-04-10$3.00$3.67165,000——
2023-04-06$2.96$3.6269,500——
2023-04-05$2.94$3.59108,600——
2023-04-04$2.90$3.55429,500——
2023-04-03$2.82$3.451,201,900——
2023-03-31$2.20$2.697,500——
2023-03-30$2.20$2.6911,100——
2023-03-29$2.15$2.636,200——
2023-03-28$2.16$2.6431,400——
2023-03-27$2.21$2.7025,100——
2023-03-24$2.05$2.5112,800——
2023-03-23$2.03$2.486,500——
2023-03-22$2.06$2.5215,600——
2023-03-21$1.99$2.4318,800——
2023-03-20$1.92$2.3552,600——
2023-03-17$1.93$2.3640,300——
2023-03-16$2.11$2.588,700——
2023-03-15$2.05$2.5161,000——
2023-03-14$2.21$2.7016,600——
2023-03-13$2.22$2.7145,900——
2023-03-10$2.33$2.8533,400——
2023-03-09$2.43$2.977,700——
2023-03-08$2.45$3.007,100——
2023-03-07$2.45$3.004,100——
2023-03-06$2.42$2.9618,500——
2023-03-03$2.46$3.0119,300——
2023-03-02$2.38$2.9112,400——
2023-03-01$2.40$2.9312,100——
2023-02-28$2.41$2.9560,900——
2023-02-27$2.45$3.0025,500——
2023-02-24$2.60$3.18130,200——
2023-02-23$2.64$3.2320,500——
2023-02-22$2.49$3.0425,600——
2023-02-21$2.54$3.0935,000——
2023-02-17$2.54$3.0922,900——
2023-02-16$2.62$3.1829,500——
2023-02-15$2.61$3.17102,800——
2023-02-14$2.55$3.1033,400——
2023-02-13$2.51$3.0511,900——
2023-02-10$2.54$3.0968,600——
2023-02-09$2.45$2.9838,300——
2023-02-08$2.48$3.0141,300——
2023-02-07$2.56$3.1146,000——
2023-02-06$2.55$3.1054,500——
2023-02-03$2.48$3.0154,700——
2023-02-02$2.49$3.0332,800——
2023-02-01$2.53$3.0745,200——
2023-01-31$2.57$3.1277,400——
2023-01-30$2.61$3.17132,300——
2023-01-27$2.70$3.2830,500——
2023-01-26$2.79$3.3926,900——
2023-01-25$2.89$3.5179,400——
2023-01-24$2.86$3.4874,200——
2023-01-23$2.79$3.3943,500——
2023-01-20$2.67$3.2448,800——
2023-01-19$2.68$3.2637,700——
2023-01-18$2.60$3.1655,500——
2023-01-17$2.73$3.3243,900——
2023-01-13$2.68$3.2626,800——
2023-01-12$2.74$3.3359,600——
2023-01-11$2.69$3.2740,300——
2023-01-10$2.70$3.2852,000——
2023-01-09$2.76$3.3522,700——
2023-01-06$2.90$3.5222,800——
2023-01-05$2.95$3.5914,600——
2023-01-04$2.94$3.5725,100——
2023-01-03$2.94$3.5760,300——