Barnwell Industries (BRN) Stock Chart & Stock Price History $1.12 -0.04 (-3.02%) Closing price 08/1/2025 03:57 PM EasternExtended Trading$1.15 +0.02 (+2.22%) As of 08/1/2025 07:56 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 AnalysisChartCompetitorsDividendEarningsHeadlinesInsider 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 50.00%, with a year-to-date return of -25.50%. In the past month, the stock has decreased 2.17%, reflecting recent market activity. As of the latest close, Barnwell Industries traded at $1.13 with a market cap of $11.31 million and volume of 55,095 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. Email Address 5 Day Performance-10.71%1 Month Performance-2.17%3 Month Performance-16.97%Year-To-Date Performance-25.50%1 Year Performance-50.00% BRN Stock Chart for Sunday, August, 3, 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 Capitalization08/01/2025$1.16$1.13-3.02%$1.17$1.1055,095 shs$11.31 million07/31/2025$1.18$1.16-1.28%$1.21$1.1424,069 shs$11.66 million07/30/2025$1.26$1.18-6.75%$1.28$1.1789,850 shs$11.81 million07/29/2025$1.15$1.26+10.04%$1.29$1.1486,226 shs$12.67 million07/28/2025$1.14$1.15+0.88%$1.19$1.1328,599 shs$11.51 million07/25/2025$1.15$1.14-0.87%$1.16$1.1312,117 shs$11.41 million07/24/2025$1.12$1.15+2.23%$1.16$1.1320,537 shs$11.51 million07/23/2025$1.13$1.12-0.88%$1.15$1.1020,779 shs$11.26 million07/22/2025$1.14$1.13-0.88%$1.18$1.1012,269 shs$11.36 million07/21/2025$1.17$1.14-2.56%$1.18$1.1137,616 shs$11.46 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. 07/18/2025$1.17$1.17$1.17$1.1426,222 shs$11.76 million07/17/2025$1.20$1.17-2.50%$1.25$1.1547,523 shs$11.76 million07/16/2025$1.14$1.20+5.26%$1.22$1.1174,950 shs$12.07 million07/15/2025$1.15$1.14-0.87%$1.19$1.1432,607 shs$11.46 million07/14/2025$1.22$1.15-5.74%$1.23$1.1549,615 shs$11.56 million07/11/2025$1.23$1.22-0.81%$1.26$1.2130,832 shs$12.27 million07/10/2025$1.17$1.23+4.95%$1.26$1.1656,320 shs$12.37 million07/09/2025$1.18$1.17-0.68%$1.20$1.1724,353 shs$11.78 million07/08/2025$1.20$1.18-1.67%$1.21$1.1718,169 shs$11.86 million07/07/2025$1.15$1.20+4.35%$1.22$1.1544,237 shs$12.07 million07/04/2025$1.15$1.15$1.19$1.1312,288 shs$11.56 million07/03/2025$1.13$1.15+1.77%$1.19$1.1312,288 shs$11.56 million07/02/2025$1.12$1.13+0.89%$1.18$1.1148,610 shs$11.36 million Related Companies U.S. Energy Stock Chart Indonesia Energy Stock Chart KLX Energy Services Stock Chart Nine Energy Service Stock Chart Battalion Oil Stock Chart Recon Technology Stock Chart Mexco Energy Stock Chart Houston American Energy Stock Chart New Era Helium Stock Chart New Concept Energy 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 8/3/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredIf you saw this, you'd be scared tooMarkets may look strong—but one veteran analyst warns we’re nearing a financial breaking point. After 40+ y...InvestorPlace | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | 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.
