Free Trial

Barnwell Industries (BRN) Stock Chart & Stock Price History

Barnwell Industries logo
$1.17 -0.01 (-0.68%)
Closing price 07/9/2025 03:55 PM Eastern
Extended Trading
$1.17 0.00 (-0.17%)
As of 04:02 AM 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 Polygon.io. 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 47.91%, with a year-to-date return of -22.38%. In the past month, the stock has decreased 5.48%, reflecting recent market activity.

As of the latest close, Barnwell Industries traded at $1.17 with a market cap of $11.78 million and volume of 24,353 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.

5 Day
Performance
+1.91%
1 Month
Performance
-5.48%
3 Month
Performance
-13.06%
Year-To-Date
Performance
-22.38%
1 Year
Performance
-47.91%

BRN Stock Chart for Thursday, July, 10, 2025

Barnwell Industries Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/09/2025$1.18$1.17
-0.68%
$1.20$1.1724,353 shs$11.78 million
07/08/2025$1.20$1.18
-1.67%
$1.21$1.1718,169 shs$11.86 million
07/07/2025$1.15$1.20
+4.35%
$1.22$1.1544,237 shs$12.07 million
07/04/2025$1.15$1.15$1.19$1.1312,288 shs$11.56 million
07/03/2025$1.13$1.15
+1.77%
$1.19$1.1312,288 shs$11.56 million
07/02/2025$1.12$1.13
+0.89%
$1.18$1.1148,610 shs$11.36 million
07/01/2025$1.13$1.12
-0.88%
$1.15$1.0846,745 shs$11.26 million
06/30/2025$1.18$1.13
-4.24%
$1.19$1.13109,309 shs$11.36 million
06/27/2025$1.21$1.18
-2.48%
$1.23$1.1830,253 shs$11.86 million
06/26/2025$1.24$1.21
-2.42%
$1.25$1.1764,255 shs$12.17 million
06/25/2025$1.24$1.24$1.25$1.16214,169 shs$12.47 million
06/24/2025$1.45$1.24
-14.48%
$1.30$1.19190,038 shs$12.47 million
06/23/2025$1.38$1.45
+5.07%
$1.58$1.31565,866 shs$14.58 million
06/20/2025$1.43$1.38
-3.50%
$1.44$1.31270,526 shs$13.88 million
06/19/2025$1.43$1.43$1.98$1.331.28 million shs$14.38 million
06/18/2025$1.98$1.43
-27.78%
$1.98$1.331.28 million shs$14.38 million
06/17/2025$1.85$1.98
+7.03%
$2.10$1.621.32 million shs$19.91 million
06/16/2025$1.77$1.85
+4.52%
$2.28$1.5716.85 million shs$18.60 million
06/13/2025$1.38$1.77
+28.26%
$2.05$1.365.87 million shs$17.80 million
06/12/2025$1.23$1.38
+12.20%
$1.44$1.2472,648 shs$13.88 million
06/11/2025$1.24$1.23
-0.81%
$1.24$1.212,479 shs$12.37 million
06/10/2025$1.19$1.24
+4.20%
$1.24$1.198,304 shs$12.47 million
06/09/2025$1.22$1.19
-2.46%
$1.25$1.21928 shs$11.96 million

This page (NYSE:BRN) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners