Go Pro

Barnwell Industries (BRN) Stock Chart & Stock Price History

Barnwell Industries logo
$1.06 +0.01 (+0.47%)
As of 12:51 PM 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 8.97%, with a year-to-date return of -4.05%. In the past month, the stock has increased 4.41%, reflecting recent market activity.

As of the latest close, Barnwell Industries traded at $1.06 with a market cap of $15.26 million and volume of 24,437 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
+3.40%
1 Month
Performance
+4.41%
3 Month
Performance
-3.18%
Year-To-Date
Performance
-4.05%
1 Year
Performance
-8.97%

BRN Stock Chart for Friday, July, 17, 2026

Barnwell Industries Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/16/2026$1.04$1.06
+2.42%
$1.08$1.0524,437 shs$15.26 million
07/15/2026$1.03$1.04
+0.49%
$1.05$1.0212,910 shs$14.90 million
07/14/2026$1.06$1.03
-2.83%
$1.06$0.9996,938 shs$14.83 million
07/13/2026$1.03$1.06
+2.91%
$1.09$1.02172,585 shs$15.26 million
07/10/2026$1.05$1.03
-1.90%
$1.04$1.035,111 shs$14.83 million
07/09/2026$1.05$1.05$1.07$1.0316,625 shs$15.12 million
07/08/2026$1.00$1.05
+5.00%
$1.09$1.01146,522 shs$15.12 million
07/07/2026$0.98$1.00
+2.03%
$1.04$0.9924,208 shs$14.40 million
07/06/2026$1.01$0.98
-2.96%
$1.04$0.9827,131 shs$14.11 million
07/03/2026$1.01$1.01$1.04$1.0141,320 shs$14.54 million
07/02/2026$1.02$1.01
-0.98%
$1.04$1.0141,320 shs$14.54 million
07/01/2026$1.01$1.02
+0.99%
$1.05$1.0127,099 shs$14.68 million
06/30/2026$1.03$1.01
-1.94%
$1.04$1.0015,424 shs$14.54 million
06/29/2026$1.03$1.03$1.04$1.0210,043 shs$14.83 million
06/26/2026$1.03$1.03$1.04$1.031,342 shs$14.83 million
06/25/2026$1.04$1.03
-0.96%
$1.05$1.0348,200 shs$14.83 million
06/24/2026$1.03$1.04
+0.97%
$1.05$1.0322,929 shs$14.97 million
06/23/2026$1.02$1.03
+0.98%
$1.07$1.0265,456 shs$14.83 million
06/22/2026$1.00$1.02
+2.00%
$1.05$1.0133,997 shs$14.68 million
06/19/2026$1.00$1.00$1.04$1.00135,993 shs$14.40 million
06/18/2026$1.02$1.00
-1.96%
$1.04$1.00135,993 shs$14.40 million
06/17/2026$1.03$1.02
-0.97%
$1.07$1.0276,156 shs$14.68 million
06/16/2026$1.05$1.03
-1.90%
$1.05$1.0320,677 shs$14.83 million

This page (NYSE:BRN) was last updated on 7/17/2026 by MarketBeat.com Staff.
From Our Partners