Free Trial

Barnwell Industries (BRN) Stock Chart & Stock Price History

Barnwell Industries logo
$1.12 +0.01 (+0.45%)
As of 10:41 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 7.79%, with a year-to-date return of 1.35%. In the past month, the stock has increased 3.21%, reflecting recent market activity.

As of the latest close, Barnwell Industries traded at $1.12 with a market cap of $14.07 million and volume of 37,980 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
+2.27%
1 Month
Performance
+3.21%
3 Month
Performance
+14.80%
Year-To-Date
Performance
+1.35%
1 Year
Performance
-7.79%

BRN Stock Chart for Friday, May, 15, 2026

Barnwell Industries Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$1.10$1.12
+1.82%
$1.12$1.1037,980 shs$14.07 million
05/13/2026$1.13$1.10
-2.22%
$1.12$1.1025,337 shs$13.82 million
05/12/2026$1.10$1.13
+2.27%
$1.13$1.10115,561 shs$14.14 million
05/11/2026$1.10$1.10$1.11$1.0881,068 shs$13.82 million
05/08/2026$1.11$1.10
-0.90%
$1.12$1.08298,149 shs$13.95 million
05/07/2026$1.11$1.11$1.13$1.08268,405 shs$13.95 million
05/06/2026$1.15$1.11
-3.48%
$1.13$1.10100,166 shs$13.95 million
05/05/2026N/A$1.15$1.16$1.1366,745 shs$14.45 million
04/30/2026$1.14$1.13
-0.88%
$1.15$1.11199,836 shs$14.20 million
04/29/2026$1.15$1.14
-0.87%
$1.17$1.14287,996 shs$14.33 million
04/28/2026$1.11$1.15
+3.60%
$1.15$1.1296,333 shs$14.45 million
04/27/2026$1.14$1.11
-2.63%
$1.16$1.1169,682 shs$13.95 million
04/24/2026$1.15$1.14
-0.87%
$1.14$1.1339,532 shs$14.33 million
04/23/2026$1.14$1.15
+0.88%
$1.16$1.12134,621 shs$14.45 million
04/22/2026$1.17$1.14
-2.56%
$1.17$1.12296,821 shs$14.33 million
04/21/2026$1.15$1.17
+1.74%
$1.19$1.14397,257 shs$14.70 million
04/20/2026$1.10$1.15
+4.55%
$1.16$1.07359,345 shs$14.45 million
04/17/2026$1.12$1.10
-1.79%
$1.11$1.04271,251 shs$13.82 million
04/16/2026$1.09$1.12
+2.75%
$1.12$1.06221,155 shs$14.07 million
04/15/2026$1.05$1.09
+3.81%
$1.09$1.01294,480 shs$13.70 million
04/14/2026$1.04$1.05
+0.96%
$1.05$1.00246,998 shs$13.19 million

This page (NYSE:BRN) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners