Barnwell Industries (BRN) Price: 0.8726

Barnwell Industries, Inc. (BRN)

0.8726 0.00 (0.00%) USD | NYAM | Oct 23, 16:00

0.8839 +0.01 (+1.29%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 09, 2026	0.98	0.98	0.89	0.9755	78093.00
Oct 08, 2026	0.90	0.9598	0.898	0.9464	111716.0
Oct 07, 2026	0.86	0.959	0.86	0.93	214900.0
Oct 06, 2026	0.99	1.00	0.84	0.9575	9.853M
Oct 05, 2026	0.9474	0.99	0.9372	0.9372	54509.00
Oct 02, 2026	0.9634	0.9817	0.96	0.9817	6140.00
Oct 01, 2026	0.92	0.9899	0.92	0.941	51504.00
Sep 30, 2026	0.9425	0.9425	0.92	0.92	5022.00
Sep 29, 2026	0.9244	0.9524	0.92	0.9423	11469.00
Sep 28, 2026	0.9317	0.9549	0.93	0.93	9509.00
Sep 25, 2026	0.97	0.99	0.923	0.9412	17078.00
Sep 24, 2026	0.98	0.9999	0.97	0.97	7334.00
Sep 23, 2026	1.00	1.005	0.97	0.99	3231.00
Sep 22, 2026	0.9900	1.01	0.9702	0.9702	9752.00
Sep 21, 2026	1.02	1.040	0.97	0.97	11875.00

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