Barnwell Industries (BRN) Price: 0.8676

Barnwell Industries, Inc. (BRN)

0.8676 +0.01 (+1.47%) USD | NYAM | Nov 13, 16:00

0.8725 0.00 (0.00%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	0.8572	0.903	0.8531	0.8676	19526.00
Nov 12, 2026	0.858	0.8675	0.85	0.855	8273.00
Nov 11, 2026	0.855	0.8603	0.84	0.8474	37550.00
Nov 10, 2026	0.855	0.871	0.855	0.855	8643.00
Nov 09, 2026	0.871	0.871	0.855	0.855	5390.00
Nov 06, 2026	0.8501	0.8598	0.845	0.8598	35877.00
Nov 05, 2026	0.8691	0.8694	0.845	0.85	49300.00
Nov 04, 2026	0.8601	0.8798	0.855	0.861	42347.00
Nov 03, 2026	0.8911	0.9054	0.88	0.88	14643.00
Nov 02, 2026	0.906	0.906	0.8698	0.891	65748.00
Oct 30, 2026	0.875	0.918	0.8687	0.872	45333.00
Oct 29, 2026	0.8825	0.8984	0.875	0.875	31990.00
Oct 28, 2026	0.9051	0.909	0.88	0.90	22208.00
Oct 27, 2026	0.875	0.9048	0.8501	0.883	67833.00
Oct 26, 2026	0.88	0.8944	0.88	0.88	6978.00
Oct 23, 2026	0.8701	0.9172	0.87	0.8726	15774.00
Oct 22, 2026	0.89	0.918	0.87	0.87	28961.00
Oct 21, 2026	0.89	0.9031	0.89	0.89	5277.00
Oct 20, 2026	0.912	0.912	0.89	0.9095	20212.00
Oct 19, 2026	0.92	0.92	0.89	0.89	26192.00
Oct 16, 2026	0.89	0.9199	0.89	0.915	8469.00
Oct 15, 2026	0.90	0.9215	0.84	0.90	161093.0
Oct 14, 2026	0.9271	0.9466	0.91	0.9466	13662.00
Oct 13, 2026	0.89	0.9588	0.89	0.9418	50831.00
Oct 12, 2026	0.9462	0.9462	0.90	0.91	68123.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks