Barnwell Industries (BRN) Stock Chart & Stock Price History $1.20 -0.03 (-2.05%) As of 12:03 PM Eastern This is a fair market value 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 38.20%, with a year-to-date return of -20.20%. In the past month, the stock has decreased 8.71%, reflecting recent market activity. As of the latest close, Barnwell Industries traded at $1.22 with a market cap of $12.29 million and volume of 543,136 shares. Five years ago, the stock traded at $0.95, representing a 27.11% increase over that period. At the time, it had a market cap of $0.00 and a volume of 106,521 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-0.41%1 Month Performance-8.71%3 Month Performance+5.24%Year-To-Date Performance-20.20%1 Year Performance-38.20%5 Year Performance+27.11% BRN Stock Chart for Friday, October, 24, 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 Capitalization10/23/2025$1.19$1.22+2.52%$1.34$1.08543,136 shs$12.29 million10/22/2025$1.20$1.19-0.83%$1.26$1.17116,246 shs$11.99 million10/21/2025$1.18$1.20+2.13%$1.22$1.1513,693 shs$12.09 million10/20/2025$1.21$1.18-2.89%$1.22$1.186,728 shs$11.84 million10/17/2025$1.23$1.21-1.63%$1.26$1.2119,970 shs$12.19 million10/16/2025$1.28$1.23-3.91%$1.28$1.227,070 shs$12.39 million10/15/2025$1.30$1.28-1.54%$1.36$1.2714,170 shs$12.90 million10/14/2025$1.31$1.30-0.76%$1.32$1.2512,832 shs$13.10 million10/13/2025$1.33$1.31-1.50%$1.34$1.2527,360 shs$13.20 million10/10/2025$1.39$1.33-3.97%$1.39$1.3313,778 shs$13.40 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. 10/09/2025$1.33$1.39+4.53%$1.40$1.3246,646 shs$13.95 million10/08/2025$1.33$1.33$1.37$1.1870,340 shs$13.35 million10/07/2025$1.33$1.33-0.67%$1.39$1.2924,330 shs$13.35 million10/06/2025$1.29$1.33+3.41%$1.37$1.2734,508 shs$13.44 million10/03/2025$1.25$1.29+3.20%$1.29$1.1729,017 shs$13.00 million10/02/2025$1.27$1.25-1.19%$1.30$1.2514,664 shs$12.59 million10/01/2025$1.30$1.27-2.32%$1.34$1.2416,055 shs$12.74 million09/30/2025$1.36$1.30-4.78%$1.37$1.2910,045 shs$13.05 million09/29/2025$1.32$1.36+3.03%$1.36$1.2462,030 shs$13.70 million09/26/2025$1.26$1.32+4.76%$1.34$1.2625,489 shs$13.30 million09/25/2025$1.32$1.26-4.55%$1.29$1.2416,860 shs$12.69 million09/24/2025$1.28$1.32+3.13%$1.37$1.2393,432 shs$13.30 million09/23/2025$1.18$1.28+8.47%$1.29$1.1370,783 shs$12.90 million Related Companies PermRock Royalty Trust Stock Chart U.S. Energy Stock Chart Indonesia Energy Stock Chart KLX Energy Services Stock Chart Nine Energy Service Stock Chart Battalion Oil Stock Chart Mexco Energy Stock Chart Recon Technology Stock Chart New Concept Energy 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 10/24/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | SponsoredBuy alert: Move $1,000 before Tesla’s Optimus launchElon's $1,000,000,000,000 payday Elon Musk just made his biggest insider purchase of Tesla stock ever. He's...Altimetry | SponsoredElon Warns “America Is Broke”. Trump’s Plan Inside.For the everyday American who's worked hard to build their nest egg, Trump preserved a IRS loophole that allow...American Hartford Gold | Sponsored3..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 | SponsoredApple's secret partnerThe Tiny Company Apple Can’t Live Without A tiny company holds the key to Apple’s biggest breakthrough sinc...The Oxford Club | SponsoredWhat Wall Street Won’t Say Out LoudDiscover the 7 key indicators before everyone else doesAmerican Alternative | 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 | 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.
