Barnwell Industries (BRN) Stock Chart & Stock Price History → Truth about Trump you’ve never heard (From Porter & Company) (Ad) Free BRN Stock Alerts $2.78 +0.02 (+0.72%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends Barnwell Industries Stock Price Performance5 Day Performance+0.36%1 Month Performance-5.76%3 Month Performance+25.51%6 Month Performance+6.92%Year-To-Date Performance+14.40%1 Year Performance+4.91% Receive BRN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here BRN Stock Chart for Tuesday, May, 28, 2024 BRN Chart by TradingView Barnwell Industries Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$2.76$2.78+0.72%$2.84$2.652,764 shs$27.88 million05/27/2024$2.76$2.76$2.86$2.6615,700 shs$27.68 million05/24/2024$2.77$2.76-0.36%$2.86$2.6615,759 shs$27.68 million05/23/2024$2.85$2.77-2.81%$3.20$2.7687,554 shs$27.78 million05/22/2024$2.88$2.85-1.04%$2.90$2.799,876 shs$28.59 million05/21/2024$2.87$2.88+0.35%$2.88$2.7013,141 shs$28.88 million Get the Latest News and Ratings for BRN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$2.56$2.87+12.11%$2.90$2.5221,350 shs$28.79 million05/17/2024$2.63$2.56-2.66%$2.64$2.5613,297 shs$25.68 million05/16/2024$2.71$2.63-2.95%$2.79$2.6012,457 shs$26.46 million05/15/2024$2.78$2.71-2.45%$2.80$2.6212,064 shs$27.26 million05/14/2024$2.66$2.78+4.44%$2.80$2.706,083 shs$27.95 million05/13/2024$2.72$2.66-2.21%$2.83$2.6411,829 shs$26.76 million05/10/2024$2.76$2.72-1.50%$2.88$2.7212,495 shs$27.36 million05/09/2024$2.85$2.76-2.93%$2.89$2.744,173 shs$27.78 million05/08/2024$2.85$2.85-0.18%$2.90$2.8312,097 shs$28.62 million05/07/2024$2.80$2.85+1.79%$2.89$2.797,337 shs$28.67 million05/06/2024$2.67$2.80+4.87%$2.97$2.6627,304 shs$28.16 million05/03/2024$2.81$2.67-5.01%$2.80$2.669,653 shs$26.86 million05/02/2024$2.89$2.81-2.74%$2.86$2.803,644 shs$28.28 million05/01/2024$2.89$2.89+0.17%$2.97$2.888,608 shs$29.06 million04/30/2024$2.88$2.89+0.17%$2.93$2.8123,109 shs$29.02 million04/29/2024$2.95$2.88-2.37%$2.95$2.838,408 shs$28.97 million04/26/2024$2.91$2.95+1.37%$2.99$2.8362,169 shs$29.68 million04/25/2024$2.75$2.91+6.01%$2.92$2.8056,139 shs$29.28 million04/24/2024$2.80$2.75-1.96%$2.86$2.6735,472 shs$27.62 million04/23/2024$2.92$2.80-4.11%$2.93$2.7813,497 shs$28.17 million04/22/2024$2.83$2.92+3.18%$2.92$2.8516,305 shs$29.36 million04/19/2024$2.79$2.83+1.43%$2.95$2.7751,394 shs$28.47 million04/18/2024$2.79$2.79$2.82$2.7654,213 shs$28.07 million04/17/2024$2.73$2.79+2.20%$2.82$2.7535,053 shs$28.07 million04/16/2024$2.73$2.73$2.84$2.6358,574 shs$27.46 million04/15/2024$2.62$2.73+4.20%$2.73$2.47141,085 shs$27.46 million04/12/2024$2.54$2.62+3.15%$2.87$2.47183,615 shs$26.36 million04/11/2024$2.54$2.54$2.55$2.507,997 shs$25.55 million04/10/2024$2.47$2.54+2.83%$2.54$2.413,450 shs$25.55 million04/09/2024$2.55$2.47-3.14%$2.55$2.443,132 shs$24.85 million04/08/2024$2.67$2.55-4.49%$2.69$2.559,180 shs$25.64 million04/05/2024$2.55$2.67+4.71%$2.68$2.5529,426 shs$26.86 million04/04/2024$2.49$2.55+2.41%$2.55$2.3771,126 shs$25.58 million04/03/2024$2.47$2.49+0.81%$2.51$2.438,287 shs$24.97 millionBanking Apocalypse Ahead: Secure Your Savings Today! (Ad)During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.See what it is here!04/02/2024$2.41$2.47+2.49%$2.54$2.3863,086 shs$24.77 million04/01/2024$2.36$2.41+2.12%$2.41$2.362,031 shs$24.17 million03/29/2024$2.36$2.36$2.40$2.36962 shs$23.67 million03/28/2024$2.36$2.360.00%$2.40$2.36927 shs$23.67 million03/27/2024$2.38$2.36-0.84%$2.39$2.362,420 shs$23.67 million03/26/2024$2.38$2.38$2.38$2.36824 shs$23.87 million03/25/2024$2.37$2.38+0.42%$2.41$2.303,729 shs$23.87 million03/22/2024$2.38$2.37-0.42%$2.40$2.3113,574 shs$23.77 million03/21/2024$2.41$2.38-1.24%$2.41$2.3428,708 shs$23.87 million03/20/2024$2.35$2.41+2.55%$2.41$2.3812,176 shs$24.17 million03/19/2024$2.37$2.35-0.84%$2.45$2.343,441 shs$23.57 million03/18/2024$2.36$2.37+0.42%$2.42$2.327,788 shs$23.77 million03/15/2024$2.38$2.31-2.94%$2.38$2.297,411 shs$23.17 million03/14/2024$2.37$2.38+0.42%$2.40$2.253,161 shs$23.87 million03/13/2024$2.33$2.37+1.72%$2.41$2.355,946 shs$23.77 million03/12/2024$2.29$2.33+1.75%$2.34$2.3115,689 shs$23.37 million03/11/2024$2.28$2.29+0.44%$2.32$2.2316,669 shs$22.97 million03/08/2024$2.29$2.28-0.44%$2.32$2.209,301 shs$22.87 million03/07/2024$2.25$2.29+1.78%$2.32$2.2221,121 shs$22.97 million03/06/2024$2.25$2.25+0.00%$2.30$2.226,288 shs$22.57 million03/05/2024$2.26$2.25-0.45%$2.26$2.2016,905 shs$22.57 million03/04/2024$2.27$2.26-0.44%$2.39$2.2514,471 shs$22.66 million03/01/2024$2.23$2.27+1.79%$2.39$2.2530,382 shs$22.77 million02/29/2024$2.22$2.23+0.68%$2.23$2.167,619 shs$22.36 million02/28/2024$2.25$2.22-1.56%$2.30$2.227,799 shs$22.22 million02/27/2024$2.30$2.25-2.17%$2.36$2.169,796 shs$22.57 million Related Companies: U.S. Energy Stock Chart Indonesia Energy Stock Chart Mexco Energy Stock Chart Houston American Energy Stock Chart Permianville Royalty Trust Stock Chart PermRock Royalty Trust Stock Chart PEDEVCO Stock Chart Battalion Oil Stock Chart VOC Energy Trust Stock Chart MV Oil Trust Stock Chart Receive BRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BRN) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Barnwell Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.