Go Pro

Barnwell Industries (BRN) Stock Chart & Stock Price History

Barnwell Industries logo
$1.01 +0.02 (+1.85%)
Closing price 04:00 PM Eastern
Extended Trading
$1.04 +0.03 (+2.97%)
As of 05:10 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 10.62%, with a year-to-date return of -9.01%. In the past month, the stock has increased 3.05%, reflecting recent market activity.

As of the latest close, Barnwell Industries traded at $0.99 with a market cap of $14.28 million and volume of 17,716 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
-1.94%
1 Month
Performance
+3.05%
3 Month
Performance
-9.01%
Year-To-Date
Performance
-9.01%
1 Year
Performance
-10.62%

BRN Stock Chart for Thursday, August, 6, 2026

Barnwell Industries Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/24/2026$1.06$1.07
+0.94%
$1.10$1.0578,142 shs$15.40 million
07/23/2026$1.03$1.06
+2.91%
$1.11$1.04219,191 shs$15.26 million
07/22/2026$1.03$1.03$1.06$1.0382,321 shs$14.83 million
07/21/2026$1.02$1.03
+0.98%
$1.06$1.0348,814 shs$14.83 million
07/20/2026$1.05$1.02
-2.86%
$1.08$1.0161,004 shs$14.68 million
07/17/2026$1.06$1.05
-0.94%
$1.10$1.05112,574 shs$15.12 million
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

This page (NYSE:BRN) was last updated on 8/6/2026 by MarketBeat.com Staff.
From Our Partners