Free Trial

Barnwell Industries (BRN) Stock Chart & Stock Price History

Barnwell Industries logo
$1.27 -0.02 (-1.55%)
Closing price 05/28/2025 03:40 PM Eastern
Extended 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.

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 Email

Sign-up to receive the latest news and ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter.

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

Barnwell Industries Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2025$1.30$1.27
-2.23%
$1.28$1.261,449 shs$12.77 million
05/27/2025$1.29$1.30
+0.70%
$1.29$1.264,455 shs$13.06 million
05/26/2025$1.29$1.29$1.29$1.264,455 shs$12.97 million
05/23/2025$1.27$1.29
+1.98%
$1.29$1.264,455 shs$12.97 million
05/22/2025$1.26$1.27
+0.40%
$1.28$1.265,321 shs$12.72 million
05/21/2025$1.32$1.26
-4.55%
$1.32$1.2411,673 shs$12.67 million
05/20/2025$1.22$1.32
+8.64%
$1.33$1.217,901 shs$13.27 million
05/19/2025$1.20$1.22
+1.25%
$1.21$1.205,535 shs$12.22 million
05/16/2025$1.22$1.20
-1.64%
$1.22$1.2017,366 shs$12.07 million
05/15/2025$1.24$1.22
-1.61%
$1.27$1.209,818 shs$12.27 million
05/14/2025$1.28$1.24
-2.78%
$1.36$1.2413,815 shs$12.47 million
05/13/2025$1.33$1.28
-4.11%
$1.32$1.279,952 shs$12.82 million
05/12/2025$1.32$1.33
+0.76%
$1.40$1.302,488 shs$13.37 million
05/09/2025$1.34$1.32
-1.20%
$1.32$1.32906 shs$13.27 million
05/08/2025$1.32$1.34
+1.21%
$1.33$1.322,242 shs$13.43 million
05/07/2025$1.33$1.32
-0.75%
$1.39$1.317,360 shs$13.27 million
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

This page (NYSE:BRN) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners