Barnwell Industries (BRN) Stock Chart & Stock Price History $1.14 +0.01 (+0.44%) Closing price 03:54 PM EasternExtended Trading$1.16 +0.01 (+0.96%) As of 07:51 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Barnwell Industries Stock Price Performance The Barnwell Industries (BRN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 47.95%, with a year-to-date return of -24.17%. In the past month, the stock has remained steady at 0.00%, reflecting recent market activity. As of the latest close, Barnwell Industries traded at $1.14 with a market cap of $11.48 million and volume of 21,144 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+0.44%1 Month Performance0.00%3 Month Performance-17.03%Year-To-Date Performance-24.17%1 Year Performance-47.95% BRN Stock Chart for Friday, September, 12, 2025 BRN Chart by TradingView Barnwell Industries Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/12/2025$1.14$1.15+0.44%$1.17$1.1411,583 shs$11.54 million09/11/2025$1.15$1.14-0.87%$1.17$1.1421,144 shs$11.48 million09/10/2025$1.15$1.15+0.44%$1.17$1.1259,787 shs$11.59 million09/09/2025$1.14$1.15+0.44%$1.15$1.1114,782 shs$11.54 million09/08/2025$1.14$1.14$1.19$1.1119,593 shs$11.48 million09/05/2025$1.15$1.14-0.87%$1.18$1.1411,830 shs$11.48 million09/04/2025$1.12$1.15+2.68%$1.16$1.129,725 shs$11.59 million09/03/2025$1.15$1.12-2.61%$1.18$1.1234,155 shs$11.28 million09/02/2025$1.15$1.15-0.09%$1.18$1.1431,801 shs$11.59 million09/01/2025$1.15$1.15$1.20$1.1313,012 shs$11.60 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. 08/29/2025$1.14$1.15+0.96%$1.20$1.1313,012 shs$11.60 million08/28/2025$1.18$1.14-3.39%$1.29$1.1452,323 shs$11.48 million08/27/2025$1.20$1.18-1.67%$1.28$1.1845,273 shs$11.89 million08/26/2025$1.17$1.20+2.56%$1.27$1.1675,291 shs$12.09 million08/25/2025$1.13$1.17+3.54%$1.17$1.1334,336 shs$11.79 million08/22/2025$1.14$1.13-0.44%$1.14$1.127,090 shs$11.38 million08/21/2025$1.14$1.14-0.44%$1.14$1.138,265 shs$11.43 million08/20/2025$1.12$1.14+1.79%$1.14$1.1220,101 shs$11.48 million08/19/2025$1.13$1.12-0.88%$1.15$1.1216,657 shs$11.28 million08/18/2025$1.13$1.13$1.16$1.1216,716 shs$11.38 million08/15/2025$1.12$1.13+0.89%$1.14$1.114,960 shs$11.36 million08/14/2025$1.14$1.12-1.32%$1.15$1.112,992 shs$11.26 million08/13/2025$1.15$1.14-0.87%$1.15$1.1045,656 shs$11.41 million08/12/2025$1.15$1.15$1.15$1.133,632 shs$11.51 million08/11/2025$1.13$1.15+1.33%$1.17$1.1412,835 shs$11.51 million Related Companies Indonesia Energy Stock Chart U.S. Energy Stock Chart KLX Energy Services Stock Chart Nine Energy Service Stock Chart Mexco Energy Stock Chart Battalion Oil Stock Chart Recon Technology Stock Chart New Concept Energy Stock Chart New Era Helium Stock Chart Enservco 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 9/12/2025 by MarketBeat.com Staff From Our PartnersStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredCritical AI announcement set to ignite AI 2.0I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredDo NOT Day Trade (Do THIS instead)Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...Monument Traders Alliance | SponsoredWall Street laughed at Trump’s “Smart Dollar.” Now they’re all in."THIS is the Biggest Economic Story of 2025" While most Americans are focused on tariffs and inflation, the...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Barnwell Industries With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
