Barnwell Industries Stock Price History
NYSE: BRNEnergyOil & Gas ProductionUSD
0.9755+0.0291 (+3.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRN price history at a glance
The price history for Barnwell Industries (BRN) on this page begins on February 19, 1973, when the stock closed at $1.83; it most recently closed at $0.9755 on October 5, 2026. The highest price in this record is $28.25, reached on November 14, 2005; the latest close is 96.5% below that peak. Across the 52 complete calendar years in the table, BRN finished higher in 22 and lower in 30. Its best year was 1989 (+136.8%) and its worst was 2007 (-60.1%).
Over roughly 54 years the share price changed -46.8%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, BRN has lost 26.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $28.25
- Date of high
- Nov 14, 2005
- Low since 1973
- $0.30
- Date of low
- Oct 14, 2019
- 52-week high
- $1.40
- 52-week low
- $0.84
- IPO year
- 1965
- Last close
- $0.9755
BRN returns
1 week
-0.46%
1 month
-2.45%
3 months
-5.29%
6 months
-1.46%
Year to date
-12.12%
1 year
-26.65%
3 years
-62.62%
5 years
-67.70%
BRN price return, excluding dividends.
BRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9755 | -15.17% |
| 2025 | 1.15 | -22.82% |
| 2024 | 1.49 | -38.68% |
| 2023 | 2.43 | -17.91% |
| 2022 | 2.96 | +1.72% |
| 2021 | 2.91 | +129.13% |
| 2020 | 1.27 | +23.30% |
| 2019 | 1.03 | -25.36% |
| 2018 | 1.38 | -33.65% |
| 2017 | 2.08 | +26.83% |
| 2016 | 1.64 | -12.77% |
| 2015 | 1.88 | -33.57% |
| 2014 | 2.83 | -8.12% |
| 2013 | 3.08 | -7.23% |
| 2012 | 3.32 | +22.96% |
| 2011 | 2.70 | -25.41% |
| 2010 | 3.62 | -20.96% |
| 2009 | 4.58 | -7.47% |
| 2008 | 4.95 | -48.17% |
| 2007 | 9.55 | -60.13% |
| 2006 | 23.95 | -4.58% |
| 2005 | 25.10 | +103.10% |
| 2004 | 12.36 | +135.02% |
| 2003 | 5.26 | +57.67% |
| 2002 | 3.34 | -2.86% |
| 2001 | 3.43 | -0.72% |
| 2000 | 3.46 | +62.74% |
| 1999 | 2.13 | +9.68% |
| 1998 | 1.94 | -33.57% |
| 1997 | 2.92 | -13.04% |
| 1996 | 3.35 | +26.77% |
| 1995 | 2.65 | -16.45% |
| 1994 | 3.17 | +1.33% |
| 1993 | 3.13 | +14.50% |
| 1992 | 2.73 | -12.67% |
| 1991 | 3.13 | -34.21% |
| 1990 | 4.75 | -17.69% |
| 1989 | 5.77 | +136.75% |
| 1988 | 2.44 | +88.70% |
| 1987 | 1.29 | +51.22% |
| 1986 | 0.8542 | -21.15% |
| 1985 | 1.08 | -21.21% |
| 1984 | 1.38 | -38.89% |
| 1983 | 2.25 | +52.11% |
| 1982 | 1.48 | -14.46% |
| 1981 | 1.73 | -27.19% |
| 1980 | 2.38 | +11.76% |
| 1979 | 2.13 | +29.12% |
| 1978 | 1.65 | -1.25% |
| 1977 | 1.67 | +23.08% |
| 1976 | 1.35 | +8.34% |
| 1975 | 1.25 | +11.11% |
| 1974 | 1.13 | -22.86% |
| 1973* | 1.46 | -20.45% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
BRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.98 | 0.9755 | 0.895 | 0.9755 | +3.07% | |
| 0.90 | 0.9597 | 0.9002 | 0.9464 | +1.76% | |
| 0.86 | 0.9585 | 0.8703 | 0.93 | -3.12% | |
| 0.99 | 1.00 | 0.84 | 0.96 | +2.13% | |
| 0.95 | 0.99 | 0.94 | 0.94 | -4.08% | |
| 0.96 | 0.98 | 0.96 | 0.98 | +4.26% | |
| 0.92 | 0.99 | 0.92 | 0.94 | +2.17% | |
| 0.94 | 0.94 | 0.92 | 0.92 | -2.13% | |
| 0.92 | 0.95 | 0.92 | 0.94 | +1.08% | |
| 0.93 | 0.95 | 0.93 | 0.93 | -1.06% | |
| 0.97 | 0.99 | 0.92 | 0.94 | -3.09% | |
| 0.98 | 1.00 | 0.97 | 0.97 | -2.02% | |
| 1.00 | 1.01 | 0.97 | 0.99 | +2.06% | |
| 0.99 | 1.01 | 0.97 | 0.97 | 0.00% | |
| 1.02 | 1.04 | 0.97 | 0.97 | -2.02% | |
| 1.03 | 1.05 | 0.99 | 0.99 | -3.88% | |
| 1.01 | 1.05 | 1.01 | 1.03 | +3.00% | |
| 1.02 | 1.05 | 1.00 | 1.00 | -2.91% | |
| 1.00 | 1.07 | 1.00 | 1.03 | 0.00% | |
| 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | |
| 1.02 | 1.05 | 1.00 | 1.04 | +1.96% | |
| 1.06 | 1.06 | 0.99 | 1.02 | +2.00% | |
| 1.02 | 1.05 | 0.98 | 1.00 | -0.99% | |
| 0.96 | 1.01 | 0.96 | 1.01 | +5.21% | |
| 0.96 | 0.97 | 0.95 | 0.96 | -1.03% | |
| 0.98 | 0.98 | 0.96 | 0.97 | 0.00% | |
| 0.97 | 1.00 | 0.96 | 0.97 | -2.02% | |
| 0.98 | 1.00 | 0.96 | 0.99 | +3.13% | |
| 0.97 | 0.99 | 0.95 | 0.96 | -3.03% | |
| 0.99 | 0.99 | 0.96 | 0.99 | +3.13% | |
| 0.97 | 0.99 | 0.96 | 0.96 | -1.03% | |
| 0.95 | 0.97 | 0.95 | 0.97 | +1.04% | |
| 0.96 | 0.98 | 0.95 | 0.96 | -1.03% | |
| 0.98 | 0.98 | 0.95 | 0.97 | -2.02% | |
| 0.99 | 0.99 | 0.96 | 0.99 | +2.06% | |
| 0.96 | 0.99 | 0.96 | 0.97 | 0.00% | |
| 0.96 | 0.97 | 0.95 | 0.97 | +1.04% | |
| 0.98 | 1.00 | 0.96 | 0.96 | 0.00% | |
| 0.97 | 0.97 | 0.96 | 0.96 | -1.03% | |
| 0.95 | 0.98 | 0.95 | 0.97 | +1.04% | |
| 0.97 | 0.98 | 0.91 | 0.96 | 0.00% | |
| 0.98 | 0.98 | 0.96 | 0.96 | -1.03% | |
| 0.98 | 1.00 | 0.97 | 0.97 | +1.04% | |
| 1.00 | 1.01 | 0.94 | 0.96 | -2.04% | |
| 0.99 | 1.02 | 0.94 | 0.98 | -2.97% | |
| 1.00 | 1.02 | 0.99 | 1.01 | +2.02% | |
| 1.02 | 1.02 | 0.99 | 0.99 | -2.94% | |
| 1.03 | 1.05 | 0.99 | 1.02 | -0.97% | |
| 1.01 | 1.05 | 1.00 | 1.03 | 0.00% | |
| 0.99 | 1.04 | 0.96 | 1.03 | +7.29% | |
| 0.98 | 1.00 | 0.96 | 0.96 | -3.03% | |
| 0.97 | 1.00 | 0.96 | 0.99 | +4.21% | |
| 1.02 | 1.03 | 0.95 | 0.95 | -6.86% | |
| 1.06 | 1.06 | 1.02 | 1.02 | -4.67% | |
| 1.07 | 1.10 | 1.05 | 1.07 | +0.94% | |
| 1.04 | 1.11 | 1.04 | 1.06 | +2.91% | |
| 1.05 | 1.06 | 1.03 | 1.03 | 0.00% | |
| 1.05 | 1.06 | 1.03 | 1.03 | +0.98% | |
| 1.07 | 1.08 | 1.01 | 1.02 | -2.86% | |
| 1.07 | 1.10 | 1.05 | 1.05 | -0.94% | |
| 1.06 | 1.08 | 1.05 | 1.06 | +1.92% | |
| 1.02 | 1.05 | 1.02 | 1.04 | +0.97% | |
| 0.99 | 1.06 | 0.99 | 1.03 | -2.83% | |
| 1.04 | 1.09 | 1.02 | 1.06 | +2.91% | |
| 1.04 | 1.04 | 1.03 | 1.03 | -1.90% | |
| 1.05 | 1.07 | 1.03 | 1.05 | 0.00% | |
| 1.01 | 1.09 | 1.01 | 1.05 | +5.00% | |
| 1.04 | 1.04 | 0.99 | 1.00 | +2.04% | |
| 1.04 | 1.04 | 0.98 | 0.98 | -2.97% | |
| 1.02 | 1.04 | 1.01 | 1.01 | -0.98% | |
| 1.01 | 1.05 | 1.01 | 1.02 | +0.99% | |
| 1.00 | 1.04 | 1.00 | 1.01 | -1.94% | |
| 1.04 | 1.04 | 1.02 | 1.03 | 0.00% | |
| 1.04 | 1.04 | 1.03 | 1.03 | 0.00% | |
| 1.03 | 1.05 | 1.03 | 1.03 | -0.96% | |
| 1.03 | 1.05 | 1.03 | 1.04 | +0.97% | |
| 1.02 | 1.07 | 1.02 | 1.03 | +0.98% | |
| 1.01 | 1.05 | 1.01 | 1.02 | +2.00% | |
| 1.02 | 1.04 | 1.00 | 1.00 | -1.96% | |
| 1.05 | 1.07 | 1.02 | 1.02 | -0.97% | |
| 1.04 | 1.05 | 1.03 | 1.03 | -1.90% | |
| 1.04 | 1.06 | 1.04 | 1.05 | -1.87% | |
| 1.02 | 1.08 | 1.02 | 1.07 | 0.00% | |
| 1.09 | 1.11 | 1.04 | 1.07 | +0.94% | |
| 1.04 | 1.12 | 1.04 | 1.06 | +2.91% | |
| 1.06 | 1.07 | 1.03 | 1.03 | -1.90% | |
| 1.07 | 1.10 | 1.05 | 1.05 | -1.87% | |
| 1.10 | 1.10 | 1.05 | 1.07 | -1.83% | |
| 1.09 | 1.10 | 1.07 | 1.09 | 0.00% | |
| 1.08 | 1.09 | 1.08 | 1.09 | +0.93% | |
| 1.08 | 1.10 | 1.06 | 1.08 | -2.70% | |
| 1.06 | 1.11 | 1.05 | 1.11 | +6.73% | |
| 1.08 | 1.08 | 1.02 | 1.04 | -0.95% | |
| 1.08 | 1.08 | 1.02 | 1.05 | -2.78% | |
| 1.08 | 1.09 | 1.07 | 1.08 | 0.00% | |
| 1.10 | 1.14 | 1.08 | 1.08 | -2.70% | |
| 1.09 | 1.11 | 1.09 | 1.11 | +0.91% | |
| 1.12 | 1.12 | 1.09 | 1.10 | -2.65% | |
| 1.14 | 1.15 | 1.11 | 1.13 | -1.74% | |
| 1.14 | 1.15 | 1.11 | 1.15 | 0.00% | |
| 1.13 | 1.16 | 1.13 | 1.15 | +2.68% | |
| 1.10 | 1.14 | 1.10 | 1.12 | 0.00% | |
| 1.10 | 1.12 | 1.10 | 1.12 | +1.82% | |
| 1.11 | 1.12 | 1.10 | 1.10 | -2.65% | |
| 1.11 | 1.13 | 1.10 | 1.13 | +2.73% | |
| 1.09 | 1.11 | 1.08 | 1.10 | 0.00% | |
| 1.12 | 1.12 | 1.08 | 1.10 | -0.90% | |
| 1.09 | 1.13 | 1.08 | 1.11 | 0.00% | |
| 1.12 | 1.13 | 1.10 | 1.11 | -3.48% | |
| 1.16 | 1.16 | 1.13 | 1.15 | +0.88% | |
| 1.11 | 1.16 | 1.11 | 1.14 | +0.88% | |
| 1.11 | 1.13 | 1.11 | 1.13 | 0.00% | |
| 1.13 | 1.15 | 1.11 | 1.13 | -0.88% | |
| 1.14 | 1.17 | 1.14 | 1.14 | -0.87% | |
| 1.12 | 1.15 | 1.12 | 1.15 | +3.60% | |
| 1.15 | 1.16 | 1.11 | 1.11 | -2.63% | |
| 1.13 | 1.14 | 1.13 | 1.14 | -0.87% | |
| 1.13 | 1.16 | 1.12 | 1.15 | +0.88% | |
| 1.17 | 1.17 | 1.12 | 1.14 | -2.56% | |
| 1.16 | 1.19 | 1.14 | 1.17 | +1.74% | |
| 1.09 | 1.16 | 1.07 | 1.15 | +4.55% | |
| 1.09 | 1.11 | 1.04 | 1.10 | -1.79% | |
| 1.08 | 1.12 | 1.06 | 1.12 | +2.75% | |
| 1.05 | 1.09 | 1.01 | 1.09 | +3.81% | |
| 1.02 | 1.05 | 1.00 | 1.05 | +0.96% | |
| 1.00 | 1.06 | 1.00 | 1.04 | +5.05% | |
| 1.01 | 1.02 | 0.98 | 0.99 | -3.88% | |
| 1.05 | 1.09 | 1.03 | 1.03 | -4.63% | |
| 1.01 | 1.08 | 0.99 | 1.08 | -4.42% | |
| 1.12 | 1.18 | 1.10 | 1.13 | -1.74% | |
| 1.07 | 1.17 | 1.05 | 1.15 | +4.55% | |
| 1.13 | 1.18 | 1.07 | 1.10 | +1.85% | |
| 1.08 | 1.11 | 1.07 | 1.08 | 0.00% | |
| 1.15 | 1.18 | 1.07 | 1.08 | -7.69% | |
| 1.18 | 1.21 | 1.15 | 1.17 | 0.00% | |
| 1.18 | 1.19 | 1.14 | 1.17 | +0.86% | |
| 1.15 | 1.21 | 1.13 | 1.16 | -0.85% | |
| 1.13 | 1.17 | 1.08 | 1.17 | +0.86% | |
| 1.13 | 1.18 | 1.12 | 1.16 | 0.00% | |
| 1.13 | 1.16 | 1.07 | 1.16 | -2.52% | |
| 1.16 | 1.19 | 1.14 | 1.19 | +0.85% | |
| 1.13 | 1.22 | 1.09 | 1.18 | +4.42% | |
| 1.05 | 1.15 | 1.05 | 1.13 | +6.60% | |
| 1.07 | 1.10 | 1.04 | 1.06 | +0.95% | |
| 1.13 | 1.13 | 1.04 | 1.05 | -7.08% | |
| 1.13 | 1.14 | 1.07 | 1.13 | -0.88% | |
| 1.11 | 1.23 | 1.11 | 1.14 | +3.64% | |
| 1.05 | 1.12 | 1.02 | 1.10 | +8.91% | |
| 1.10 | 1.10 | 0.99 | 1.01 | -7.34% | |
| 1.24 | 1.31 | 1.04 | 1.09 | -10.66% | |
| 1.33 | 1.37 | 1.12 | 1.22 | -4.69% | |
| 1.20 | 1.34 | 1.20 | 1.28 | +6.67% | |
| 1.17 | 1.28 | 1.01 | 1.20 | +2.56% | |
| 1.29 | 1.39 | 1.09 | 1.17 | -9.30% | |
| 1.24 | 1.32 | 1.15 | 1.29 | +13.16% | |
| 1.07 | 1.15 | 1.07 | 1.14 | +8.57% | |
| 1.01 | 1.09 | 1.01 | 1.05 | +3.96% | |
| 1.00 | 1.02 | 1.00 | 1.01 | 0.00% | |
| 1.02 | 1.05 | 0.97 | 1.01 | -2.88% | |
| 1.02 | 1.05 | 1.00 | 1.04 | +2.97% | |
| 1.09 | 1.14 | 0.99 | 1.01 | -7.34% | |
| 1.05 | 1.14 | 0.99 | 1.09 | +9.00% | |
| 0.95 | 1.03 | 0.92 | 1.00 | +7.53% | |
| 0.99 | 1.00 | 0.92 | 0.93 | -5.10% | |
| 0.98 | 1.00 | 0.97 | 0.98 | -1.01% | |
| 1.02 | 1.03 | 0.97 | 0.99 | -2.94% | |
| 1.03 | 1.06 | 1.01 | 1.02 | -0.97% | |
| 1.02 | 1.03 | 1.01 | 1.03 | +0.98% | |
| 1.00 | 1.04 | 0.99 | 1.02 | +0.99% | |
| 1.05 | 1.05 | 0.98 | 1.01 | +2.02% | |
| 1.05 | 1.05 | 0.99 | 0.99 | -8.33% | |
| 1.03 | 1.12 | 1.02 | 1.08 | +2.86% | |
| 1.01 | 1.07 | 1.01 | 1.05 | +2.94% | |
| 1.03 | 1.07 | 1.02 | 1.02 | -7.27% | |
| 1.22 | 1.22 | 1.04 | 1.10 | -5.17% | |
| 1.15 | 1.24 | 1.12 | 1.16 | +1.75% | |
| 1.15 | 1.19 | 1.09 | 1.14 | -2.56% | |
| 1.14 | 1.19 | 1.08 | 1.17 | +6.36% | |
| 1.15 | 1.22 | 1.09 | 1.10 | -0.90% | |
| 1.10 | 1.15 | 1.09 | 1.11 | +0.91% | |
| 1.08 | 1.10 | 1.05 | 1.10 | +2.80% | |
| 1.10 | 1.13 | 1.07 | 1.07 | +0.94% | |
| 1.13 | 1.16 | 1.06 | 1.06 | -9.40% | |
| 1.16 | 1.17 | 1.13 | 1.17 | +1.74% | |
| 1.12 | 1.16 | 1.08 | 1.15 | 0.00% | |
| 1.15 | 1.29 | 1.13 | 1.15 | +0.88% | |
| 1.18 | 1.40 | 1.12 | 1.14 | 0.00% | |
| 1.12 | 1.16 | 1.10 | 1.14 | +3.64% | |
| 1.14 | 1.16 | 1.08 | 1.10 | -4.35% | |
| 1.11 | 1.16 | 1.09 | 1.15 | +5.50% | |
| 1.16 | 1.17 | 1.09 | 1.09 | -5.22% | |
| 1.11 | 1.21 | 1.11 | 1.15 | +0.88% | |
| 1.19 | 1.19 | 1.12 | 1.14 | -0.87% | |
| 1.12 | 1.15 | 1.10 | 1.15 | +3.60% | |
| 1.12 | 1.13 | 1.10 | 1.11 | -1.77% | |
| 1.11 | 1.14 | 1.10 | 1.13 | 0.00% | |
| 1.11 | 1.14 | 1.10 | 1.13 | 0.00% | |
| 1.16 | 1.16 | 1.10 | 1.13 | -0.88% | |
| 1.18 | 1.18 | 1.14 | 1.14 | -2.56% | |
| 1.13 | 1.18 | 1.12 | 1.17 | +1.74% | |
| 1.09 | 1.19 | 1.09 | 1.15 | +7.48% | |
| 1.07 | 1.09 | 1.07 | 1.07 | +0.94% | |
| 1.08 | 1.10 | 1.05 | 1.06 | -4.50% | |
| 1.06 | 1.16 | 1.06 | 1.11 | +5.71% | |
| 1.08 | 1.08 | 1.05 | 1.05 | 0.00% | |
| 1.09 | 1.09 | 1.05 | 1.05 | -2.78% | |
| 1.08 | 1.09 | 1.08 | 1.08 | 0.00% | |
| 1.08 | 1.09 | 1.07 | 1.08 | +0.93% | |
| 1.07 | 1.10 | 1.07 | 1.07 | -0.93% | |
| 1.07 | 1.10 | 1.05 | 1.08 | +0.93% | |
| 1.10 | 1.12 | 1.07 | 1.07 | -3.60% | |
| 1.14 | 1.15 | 1.11 | 1.11 | -4.31% | |
| 1.13 | 1.16 | 1.12 | 1.16 | +1.75% | |
| 1.13 | 1.14 | 1.07 | 1.14 | +0.88% | |
| 1.16 | 1.17 | 1.13 | 1.13 | -4.24% | |
| 1.27 | 1.27 | 1.17 | 1.18 | -7.09% | |
| 1.19 | 1.27 | 1.19 | 1.27 | +10.43% | |
| 1.15 | 1.19 | 1.15 | 1.15 | -4.96% | |
| 1.19 | 1.21 | 1.16 | 1.21 | +10.00% | |
| 1.10 | 1.14 | 1.09 | 1.10 | +1.85% | |
| 1.12 | 1.14 | 1.08 | 1.08 | -4.42% | |
| 1.16 | 1.16 | 1.10 | 1.13 | 0.00% | |
| 1.18 | 1.19 | 1.13 | 1.13 | -5.83% | |
| 1.17 | 1.20 | 1.14 | 1.20 | +4.35% | |
| 1.22 | 1.22 | 1.15 | 1.15 | -2.54% | |
| 1.20 | 1.20 | 1.18 | 1.18 | 0.00% | |
| 1.17 | 1.21 | 1.17 | 1.18 | -2.48% | |
| 1.24 | 1.24 | 1.21 | 1.21 | -1.63% | |
| 1.24 | 1.25 | 1.21 | 1.23 | +3.36% | |
| 1.15 | 1.21 | 1.15 | 1.19 | +2.59% | |
| 1.18 | 1.20 | 1.15 | 1.16 | -2.52% | |
| 1.18 | 1.22 | 1.18 | 1.19 | -2.46% | |
| 1.24 | 1.25 | 1.18 | 1.22 | -1.61% | |
| 1.24 | 1.29 | 1.24 | 1.24 | -3.88% | |
| 1.29 | 1.30 | 1.25 | 1.29 | -1.53% | |
| 1.23 | 1.34 | 1.23 | 1.31 | +7.38% | |
| 1.23 | 1.29 | 1.21 | 1.22 | -3.17% | |
| 1.24 | 1.30 | 1.24 | 1.26 | +1.61% | |
| 1.21 | 1.31 | 1.19 | 1.24 | +2.48% | |
| 1.16 | 1.23 | 1.16 | 1.21 | +5.22% | |
| 1.21 | 1.24 | 1.10 | 1.15 | -5.74% | |
| 1.29 | 1.34 | 1.08 | 1.22 | +2.52% | |
| 1.24 | 1.26 | 1.17 | 1.19 | -0.83% | |
| 1.19 | 1.22 | 1.15 | 1.20 | 0.00% | |
| 1.22 | 1.22 | 1.18 | 1.20 | -1.64% | |
| 1.26 | 1.26 | 1.21 | 1.22 | -0.81% | |
| 1.28 | 1.28 | 1.22 | 1.23 | -3.91% | |
| 1.30 | 1.36 | 1.27 | 1.28 | -1.54% | |
| 1.31 | 1.32 | 1.25 | 1.30 | -0.76% | |
| 1.33 | 1.34 | 1.25 | 1.31 | -1.50% | |
| 1.38 | 1.39 | 1.33 | 1.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRN chart for longer ranges.