AMEX · BRN

Barnwell Industries, Inc.

Energy · Oil & Gas Exploration & Production

$1.00

Down-$0.03 (-2.91%)

Updated Sep 17, 2026, 9:24 AM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BRN price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BRN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$1.02	$1.045	$1.00	$1.00	13.45K
Sep 15, 2026	$1.00	$1.07	$1.00	$1.03	145.32K
Sep 14, 2026	$1.04	$1.05	$1.0299	$1.03	33.01K
Sep 11, 2026	$1.02	$1.05	$1.00	$1.04	74.34K
Sep 10, 2026	$1.06	$1.06	$0.99	$1.02	111.28K
Sep 9, 2026	$1.02	$1.05	$0.9802	$1.00	73.63K
Sep 8, 2026	$0.955	$1.01	$0.955	$1.01	72.68K
Sep 4, 2026	$0.9613	$0.9678	$0.9537	$0.955	6.82K
Sep 3, 2026	$0.976	$0.976	$0.9601	$0.97	5.82K
Sep 2, 2026	$0.9721	$0.9988	$0.9601	$0.965	104.54K
Sep 1, 2026	$0.977	$0.9988	$0.9615	$0.9851	71.71K
Aug 31, 2026	$0.969	$0.9852	$0.9501	$0.958	98.79K
Aug 28, 2026	$0.9852	$0.9852	$0.96	$0.9852	1.65K
Aug 27, 2026	$0.9677	$0.9852	$0.955	$0.955	10.88K
Aug 26, 2026	$0.95	$0.968	$0.95	$0.968	4.31K
Aug 25, 2026	$0.96	$0.9785	$0.95	$0.955	15.61K
Aug 24, 2026	$0.979	$0.9826	$0.9501	$0.9723	52.1K
Aug 21, 2026	$0.99	$0.99	$0.9641	$0.9853	6.21K
Aug 20, 2026	$0.9585	$0.9878	$0.9585	$0.97	52.75K
Aug 19, 2026	$0.9601	$0.97	$0.95	$0.9676	53.39K