Skip to main content
BRN logo

Barnwell Industries, Inc.

BRNNYSEAMERICANEnergyOil & Gas Exploration & Production

$0.88Today:- (-)1Y −28.69%

As of Oct 26, 2026 close

Market cap
$12.60M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.84$1.40
Volume (live)
-
Avg. volume (3M)
363.77K

Barnwell Industries (BRN) Historical Stock Prices

Analyze Barnwell Industries (BRN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Barnwell Industries (BRN) Interactive Price Chart

Interactive historical price chart showing Barnwell Industries stock price movements and trends across multiple time periods.

Loading chart...

BRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.880.880.880.880.886.98K
Oct 23, 20260.870.920.870.870.8715.77K
Oct 22, 20260.890.920.870.870.8728.96K
Oct 21, 20260.890.900.890.890.895.28K
Oct 20, 20260.910.910.890.910.9120.21K
Oct 19, 20260.920.920.890.890.8926.19K
Oct 16, 20260.890.920.890.920.928.47K
Oct 15, 20260.900.920.840.900.90161.09K
Oct 14, 20260.930.950.910.950.9513.62K
Oct 13, 20260.890.960.890.940.9450.82K
Oct 12, 20260.950.950.900.910.9168.12K
Oct 9, 20260.980.980.890.980.9877.89K
Oct 8, 20260.900.960.900.950.95109.82K
Oct 7, 20260.860.960.860.930.93204.52K
Oct 6, 20260.991.000.840.960.969.72M
Oct 5, 20260.950.990.940.940.9454.51K
Oct 2, 20260.960.980.960.980.986.03K
Oct 1, 20260.920.990.920.940.9451.39K
Sep 30, 20260.940.940.920.920.925.02K
Sep 29, 20260.920.950.920.940.9411.42K
Sep 28, 20260.930.950.930.930.939.51K
Sep 25, 20260.970.990.920.940.9417.08K
Sep 24, 20260.981.000.970.970.977.33K
Sep 23, 20261.001.000.970.990.993.14K
Sep 22, 20260.991.010.970.970.979.75K
Sep 21, 20261.021.040.970.970.9711.87K
Sep 18, 20261.031.050.990.990.9938.24K
Sep 17, 20261.011.051.011.031.038.60K
Sep 16, 20261.021.041.001.001.0013.03K
Sep 15, 20261.001.071.001.031.03145.30K
Sep 14, 20261.041.051.031.031.0333.01K
Sep 11, 20261.021.051.001.041.0474.33K
Sep 10, 20261.061.060.991.021.0285.70K
Sep 9, 20261.021.050.981.001.0073.63K
Sep 8, 20260.951.010.951.011.0172.35K
Sep 4, 20260.960.970.950.950.956.80K
Sep 3, 20260.980.980.960.970.975.82K
Sep 2, 20260.971.000.960.960.9695.54K
Sep 1, 20260.981.000.960.990.9971.60K
Aug 31, 20260.970.990.950.960.9698.79K
Aug 28, 20260.990.990.960.990.991.65K
Aug 27, 20260.970.990.950.950.9510.88K
Aug 26, 20260.950.970.950.970.974.31K
Aug 25, 20260.960.980.950.950.9515.61K
Aug 24, 20260.980.980.950.970.9752.10K
Aug 21, 20260.990.990.960.990.996.21K
Aug 20, 20260.960.990.960.970.9749.22K
Aug 19, 20260.960.970.950.970.9753.39K
Aug 18, 20260.981.000.960.960.968.30K
Aug 17, 20260.970.970.960.960.9647.19K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.