Free Trial

Barnwell Industries (BRN) Stock Chart & Stock Price History

Barnwell Industries logo
$0.91 -0.05 (-5.38%)
As of 09:34 AM Eastern
This is a fair market value price provided by Massive. 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 31.62%, with a year-to-date return of -18.38%. In the past month, the stock has decreased 5.13%, reflecting recent market activity.

As of the latest close, Barnwell Industries traded at $0.96 with a market cap of $13.82 million and volume of 9.82 million 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-6.40%
1 Month
Performance
-5.13%
3 Month
Performance
-9.40%
Year-To-Date
Performance
-18.38%
1 Year
Performance
-31.62%

BRN Stock Chart for Wednesday, October, 7, 2026

Barnwell Industries Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/06/2026$0.94$0.96
+2.17%
$1.00$0.849.82 million shs$13.82 million
10/05/2026$0.97$0.94
-3.18%
$0.99$0.9454,509 shs$13.53 million
10/02/2026$0.94$0.97
+2.87%
$0.98$0.966,035 shs$13.97 million
10/01/2026$0.92$0.94
+2.28%
$0.99$0.9251,496 shs$13.58 million
09/30/2026$0.94$0.92
-2.37%
$0.94$0.925,022 shs$13.28 million
09/29/2026$0.93$0.94
+1.32%
$0.95$0.9211,465 shs$13.60 million
09/28/2026$0.94$0.93
-1.19%
$0.95$0.939,508 shs$13.42 million
09/25/2026$0.97$0.94
-2.97%
$0.99$0.9217,077 shs$13.59 million
09/24/2026$0.99$0.97
-2.02%
$1.00$0.977,328 shs$14.00 million
09/23/2026$0.97$0.99
+2.04%
$1.01$0.973,183 shs$14.29 million
09/22/2026$0.97$0.97
+0.02%
$1.01$0.979,752 shs$14.00 million
09/21/2026$0.99$0.97
-2.02%
$1.04$0.9711,875 shs$14.00 million
09/18/2026$1.03$0.99
-3.88%
$1.05$0.9938,242 shs$14.29 million
09/17/2026$1.00$1.03
+3.00%
$1.05$1.018,946 shs$14.87 million
09/16/2026$1.03$1.00
-2.91%
$1.05$1.0013,044 shs$14.43 million
09/15/2026$1.03$1.03$1.07$1.00145,301 shs$14.87 million
09/14/2026$1.04$1.03
-0.96%
$1.05$1.0333,008 shs$14.87 million
09/11/2026$1.02$1.04
+1.96%
$1.05$1.0074,329 shs$15.01 million
09/10/2026$1.00$1.02
+2.00%
$1.06$0.9988,705 shs$14.72 million
09/09/2026$1.01$1.00
-0.99%
$1.05$0.9873,627 shs$14.43 million
09/08/2026$0.96$1.01
+5.76%
$1.01$0.9672,665 shs$14.58 million
09/07/2026$0.96$0.96$0.97$0.956,797 shs$13.78 million

This page (NYSE:BRN) was last updated on 10/7/2026 by MarketBeat.com Staff.
From Our Partners