Barnwell Industries (BRN) Stock Chart & Stock Price History $1.43 -0.55 (-27.78%) Closing price 06/18/2025 04:00 PM EasternExtended Trading$1.48 +0.05 (+3.22%) As of 06/18/2025 08:00 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 42.11%, with a year-to-date return of -5.30%. In the past month, the stock has increased 17.70%, reflecting recent market activity. As of the latest close, Barnwell Industries traded at $1.43 with a market cap of $14.38 million and volume of 1.28 million 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-19.21%1 Month Performance+17.70%3 Month Performance-18.29%Year-To-Date Performance-5.30%1 Year Performance-42.11% BRN Stock Chart for Thursday, June, 19, 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 Capitalization06/18/2025$1.98$1.43-27.78%$1.98$1.331.28 million shs$14.38 million06/17/2025$1.85$1.98+7.03%$2.10$1.621.32 million shs$19.91 million06/16/2025$1.77$1.85+4.52%$2.28$1.5716.85 million shs$18.60 million06/13/2025$1.38$1.77+28.26%$2.05$1.365.87 million shs$17.80 million06/12/2025$1.23$1.38+12.20%$1.44$1.2472,648 shs$13.88 million06/11/2025$1.24$1.23-0.81%$1.24$1.212,479 shs$12.37 million06/10/2025$1.19$1.24+4.20%$1.24$1.198,304 shs$12.47 million06/09/2025$1.22$1.19-2.46%$1.25$1.21928 shs$11.96 million06/06/2025$1.21$1.22+1.16%$1.25$1.181,489 shs$12.27 million06/05/2025$1.23$1.21-1.95%$1.33$1.193,059 shs$12.13 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. 06/04/2025$1.20$1.23+2.50%$1.23$1.177,826 shs$12.37 million06/03/2025$1.23$1.20-2.44%$1.25$1.183,621 shs$12.07 million06/02/2025$1.23$1.23+0.08%$1.29$1.155,590 shs$12.37 million05/30/2025$1.26$1.23-2.07%$1.24$1.22736 shs$12.36 million05/29/2025$1.27$1.26-1.18%$1.28$1.203,189 shs$12.62 million05/28/2025$1.30$1.27-2.23%$1.28$1.261,449 shs$12.77 million05/27/2025$1.29$1.30+0.70%$1.29$1.264,455 shs$13.06 million05/26/2025$1.29$1.29$1.29$1.264,455 shs$12.97 million05/23/2025$1.27$1.29+1.98%$1.29$1.264,455 shs$12.97 million05/22/2025$1.26$1.27+0.40%$1.28$1.265,321 shs$12.72 million05/21/2025$1.32$1.26-4.55%$1.32$1.2411,673 shs$12.67 million05/20/2025$1.22$1.32+8.64%$1.33$1.217,901 shs$13.27 million05/19/2025$1.20$1.22+1.25%$1.21$1.205,535 shs$12.22 million Related Companies MV Oil Trust Stock Chart Permianville Royalty Trust Stock Chart PEDEVCO Stock Chart U.S. Energy Stock Chart Indonesia Energy Stock Chart VOC Energy Trust Stock Chart PermRock Royalty Trust Stock Chart KLX Energy Services Stock Chart Battalion Oil Stock Chart Nine Energy Service 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 6/19/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored 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. 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.
