Go Pro

Barnwell Industries (BRN) Stock Chart & Stock Price History

Barnwell Industries logo
$0.96 -0.01 (-1.34%)
Closing price 04:00 PM Eastern
Extended Trading
$0.95 0.00 (-0.21%)
As of 07:30 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 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 19.07%, with a year-to-date return of -13.96%. In the past month, the stock has decreased 6.37%, reflecting recent market activity.

As of the latest close, Barnwell Industries traded at $0.96 with a market cap of $13.78 million and volume of 10,880 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
-3.08%
1 Month
Performance
-6.37%
3 Month
Performance
-11.57%
Year-To-Date
Performance
-13.96%
1 Year
Performance
-19.07%

BRN Stock Chart for Thursday, August, 27, 2026

Barnwell Industries Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2026$0.97$0.96
-1.34%
$0.99$0.9610,880 shs$13.78 million
08/26/2026$0.96$0.97
+1.36%
$0.97$0.954,311 shs$13.97 million
08/25/2026$0.97$0.96
-1.75%
$0.98$0.9515,610 shs$13.78 million
08/24/2026$0.99$0.97
-1.35%
$0.98$0.9552,101 shs$14.03 million
08/21/2026$0.97$0.99
+1.58%
$0.99$0.966,209 shs$14.22 million
08/20/2026$0.97$0.97
+0.25%
$0.99$0.9652,750 shs$14.00 million
08/19/2026$0.96$0.97
+0.77%
$0.97$0.9553,389 shs$13.97 million
08/18/2026$0.96$0.96
+0.02%
$1.00$0.968,297 shs$13.86 million
08/17/2026$0.97$0.96
-0.62%
$0.97$0.9647,499 shs$13.86 million
08/14/2026$0.96$0.97
+0.60%
$0.98$0.9513,236 shs$13.91 million
08/13/2026$0.96$0.96
+0.01%
$0.98$0.9120,245 shs$13.82 million
08/12/2026$0.97$0.96
-1.03%
$0.98$0.9613,633 shs$13.82 million
08/11/2026$0.96$0.97
+0.84%
$1.00$0.9714,585 shs$13.97 million
08/10/2026$0.98$0.96
-1.84%
$1.01$0.9437,203 shs$13.85 million
08/07/2026$1.01$0.98
-2.97%
$1.02$0.94174,900 shs$14.11 million
08/06/2026$0.99$1.01
+1.85%
$1.02$0.9939,721 shs$14.54 million
08/05/2026$1.02$0.99
-2.77%
$1.02$0.9917,716 shs$14.28 million
08/04/2026$1.03$1.02
-0.97%
$1.05$0.9916,066 shs$14.68 million
08/03/2026$1.03$1.03$1.05$1.00156,920 shs$14.83 million
07/31/2026$0.96$1.03
+6.85%
$1.04$0.9688,214 shs$14.83 million
07/30/2026$0.99$0.96
-2.20%
$1.00$0.9611,710 shs$13.88 million
07/29/2026$0.95$0.99
+3.76%
$1.00$0.96111,391 shs$14.19 million
07/28/2026$1.02$0.95
-6.86%
$1.03$0.9581,512 shs$13.68 million
07/27/2026$1.07$1.02
-4.67%
$1.06$1.0267,645 shs$14.68 million

This page (NYSE:BRN) was last updated on 8/27/2026 by MarketBeat.com Staff.
From Our Partners