Free Trial
→ Watch This Robotics Demo Before July 23rd (From Brownstone Research) (Ad) Buy BRN Stock  Free BRN Stock Alerts

Barnwell Industries (BRN) Stock Chart & Stock Price History

Barnwell Industries logo
$1.32 -0.02 (-1.12%)
As of 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Barnwell Industries Stock Price Performance

5 Day
Performance
-1.12%
1 Month
Performance
-11.63%
3 Month
Performance
-26.11%
6 Month
Performance
-29.63%
Year-To-Date
Performance
-11.92%
1 Year
Performance
-52.50%
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.

BRN Stock Chart for Tuesday, May, 6, 2025

BRN Chart by TradingView

Barnwell Industries Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2025$1.35$1.33
-1.12%		$1.36$1.312,420 shs$13.37 million
05/05/2025$1.36$1.35
-0.74%		$1.37$1.318,012 shs$13.52 million
05/02/2025$1.35$1.36
+0.74%		$1.40$1.315,043 shs$13.62 million
05/01/2025$1.32$1.35
+1.89%		$1.37$1.315,571 shs$13.52 million
04/30/2025$1.34$1.32
-1.12%		$1.35$1.311,555 shs$13.47 million
04/29/2025$1.34$1.34
-0.30%		$1.34$1.33780 shs$13.42 million
04/28/2025$1.35$1.34
-0.81%		$1.44$1.3112,826 shs$13.46 million
04/25/2025$1.35$1.35
+0.15%		$1.44$1.352,689 shs$13.57 million
04/24/2025$1.36$1.35
-0.52%		$1.44$1.355,463 shs$13.55 million
04/23/2025$1.40$1.36
-3.21%		$1.40$1.3119,553 shs$13.62 million
04/22/2025$1.45$1.40
-3.45%		$1.45$1.362,796 shs$14.08 million
04/21/2025$1.48$1.45
-2.23%		$1.47$1.4110,666 shs$14.58 million
04/18/2025$1.48$1.48$1.52$1.382,577 shs$14.91 million
04/17/2025$1.43$1.48
+3.71%		$1.52$1.382,577 shs$14.91 million
04/16/2025$1.41$1.43
+1.42%		$1.44$1.423,054 shs$14.38 million
04/15/2025$1.43$1.41
-1.05%		$1.43$1.412,739 shs$14.18 million
04/14/2025$1.37$1.43
+4.40%		$1.43$1.311,435 shs$14.33 million
04/11/2025$1.35$1.37
+1.25%		$1.40$1.3312,008 shs$13.72 million
04/10/2025$1.45$1.35
-7.03%		$1.49$1.3413,493 shs$13.55 million
04/09/2025$1.50$1.45
-3.01%		$1.49$1.4413,731 shs$14.58 million
04/09/2025$1.50$1.45
-3.01%		$1.49$1.4413,731 shs$14.58 million
04/08/2025$1.51$1.50
-0.66%		$1.50$1.485,094 shs$15.03 million
04/08/2025$1.51$1.50
-0.66%		$1.50$1.485,094 shs$15.03 million
04/07/2025$1.51$1.51$1.51$1.475,784 shs$15.13 million
Related Companies

This page (NYSE:BRN) was last updated on 5/6/2025 by MarketBeat.com Staff
From Our Partners
Blackrock’s Sending THIS Crypto Higher on Purpose
While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...
Crypto 101 Media | Sponsored
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Elon just did WHAT!?
As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...
Brownstone Research | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored