Barnwell Industries (BRN) Price: 0.9817

Barnwell Industries, Inc. (BRN)

0.9817 +0.04 (+4.33%) USD | NYAM | Oct 02, 16:00

0.9869 +0.01 (+0.53%) 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 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
Sep 18, 2026	1.03	1.05	0.99	0.99	38242.00
Sep 17, 2026	1.01	1.050	1.01	1.03	8946.00
Sep 16, 2026	1.02	1.045	1.00	1.00	13449.00
Sep 15, 2026	1.00	1.07	1.00	1.03	145322.0
Sep 14, 2026	1.04	1.05	1.030	1.03	33008.00
Sep 11, 2026	1.02	1.05	1.00	1.04	74339.00
Sep 10, 2026	1.06	1.06	0.99	1.02	111276.0
Sep 09, 2026	1.02	1.05	0.9802	1.00	73627.00
Sep 08, 2026	0.955	1.01	0.955	1.01	72680.00
Sep 04, 2026	0.9613	0.9678	0.9537	0.955	6822.00
Sep 03, 2026	0.976	0.976	0.9601	0.97	5819.00
Sep 02, 2026	0.9721	0.9988	0.9601	0.965	104542.0
Sep 01, 2026	0.977	0.9988	0.9615	0.9850	71715.00
Aug 31, 2026	0.969	0.9852	0.9501	0.958	98788.00
Aug 28, 2026	0.9852	0.9852	0.96	0.9852	1650.00

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