Barnwell Industries (BRN) Stock Chart & Stock Price History $1.27 -0.02 (-1.55%) Closing price 05/28/2025 03:40 PM EasternExtended Trading$1.29 +0.02 (+1.57%) As of 07:00 AM 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 FilingsTrendsBuy 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 56.51%, with a year-to-date return of -15.89%. In the past month, the stock has decreased 4.87%, reflecting recent market activity. As of the latest close, Barnwell Industries traded at $1.27 with a market cap of $12.77 million and volume of 1,449 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-1.55%1 Month Performance-4.87%3 Month Performance-13.61%Year-To-Date Performance-15.89%1 Year Performance-56.51% BRN Stock Chart for Thursday, May, 29, 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 Capitalization05/28/2025$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 million05/16/2025$1.22$1.20-1.64%$1.22$1.2017,366 shs$12.07 million05/15/2025$1.24$1.22-1.61%$1.27$1.209,818 shs$12.27 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. 05/14/2025$1.28$1.24-2.78%$1.36$1.2413,815 shs$12.47 million05/13/2025$1.33$1.28-4.11%$1.32$1.279,952 shs$12.82 million05/12/2025$1.32$1.33+0.76%$1.40$1.302,488 shs$13.37 million05/09/2025$1.34$1.32-1.20%$1.32$1.32906 shs$13.27 million05/08/2025$1.32$1.34+1.21%$1.33$1.322,242 shs$13.43 million05/07/2025$1.33$1.32-0.75%$1.39$1.317,360 shs$13.27 million05/06/2025$1.35$1.33-1.12%$1.36$1.312,420 shs$13.37 million05/05/2025$1.36$1.35-0.74%$1.37$1.318,012 shs$13.52 million05/02/2025$1.35$1.36+0.74%$1.40$1.315,043 shs$13.62 million05/01/2025$1.32$1.35+1.89%$1.37$1.315,571 shs$13.52 million04/30/2025$1.34$1.32-1.12%$1.35$1.311,555 shs$13.47 million04/29/2025$1.34$1.34-0.30%$1.34$1.33780 shs$13.42 million04/28/2025$1.35$1.34-0.81%$1.44$1.3112,826 shs$13.46 million Related Companies VOC Energy Trust Stock Chart 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 Recon Technology Stock Chart Mexco Energy Stock Chart BP Prudhoe Bay Royalty Trust 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 5/29/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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 | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | 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.
Buy BRN Stock Free BRN Stock Alerts