sec filing
AMEX · BRN
Barnwell Industries, Inc.
Energy · Oil & Gas Exploration & Production
$0.86
Down-$0.02 (-2.16%)
Updated Nov 5, 2026, 1:23 PM
SID Score
2.7/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 10.88M
- P/E ratio
- -1.66
- Dividend yield
- 0.00%
- 52-week range
- $0.84 – $1.40
- Volume
- 42.35K
- Avg. volume
- 58.98K
Price performance · BRN
BRN price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
BRN closed at $0.86 after 21 trading sessions, down 7.42% for the selected period.
- Last close
- $0.86
- Period change
- -7.42%
- Period low
- $0.86
- Period high
- $0.98
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $0.8601 | $0.8798 | $0.855 | $0.861 | 42.35K |
| Nov 3, 2026 | $0.8911 | $0.9055 | $0.88 | $0.88 | 14.64K |
| Nov 2, 2026 | $0.906 | $0.906 | $0.8698 | $0.891 | 65.75K |
| Oct 30, 2026 | $0.875 | $0.918 | $0.8687 | $0.872 | 45.33K |
| Oct 29, 2026 | $0.8825 | $0.8984 | $0.875 | $0.875 | 31.99K |
| Oct 28, 2026 | $0.9051 | $0.909 | $0.88 | $0.90 | 22.21K |
| Oct 27, 2026 | $0.875 | $0.9048 | $0.8501 | $0.883 | 67.83K |
| Oct 26, 2026 | $0.88 | $0.8945 | $0.88 | $0.88 | 6.98K |
| Oct 23, 2026 | $0.8701 | $0.9173 | $0.87 | $0.8726 | 15.77K |
| Oct 22, 2026 | $0.89 | $0.918 | $0.87 | $0.87 | 28.96K |
| Oct 21, 2026 | $0.89 | $0.9031 | $0.89 | $0.89 | 5.28K |
| Oct 20, 2026 | $0.912 | $0.912 | $0.89 | $0.9095 | 20.21K |
| Oct 19, 2026 | $0.92 | $0.92 | $0.89 | $0.89 | 26.19K |
| Oct 16, 2026 | $0.89 | $0.9199 | $0.89 | $0.915 | 8.47K |
| Oct 15, 2026 | $0.90 | $0.9215 | $0.84 | $0.90 | 161.09K |
| Oct 14, 2026 | $0.9271 | $0.9466 | $0.91 | $0.9466 | 13.66K |
| Oct 13, 2026 | $0.89 | $0.9588 | $0.89 | $0.9418 | 50.83K |
| Oct 12, 2026 | $0.9462 | $0.9462 | $0.90 | $0.91 | 68.12K |
| Oct 9, 2026 | $0.98 | $0.98 | $0.89 | $0.9755 | 78.09K |
| Oct 8, 2026 | $0.90 | $0.9598 | $0.898 | $0.9464 | 111.72K |
| Oct 7, 2026 | $0.86 | $0.959 | $0.86 | $0.93 | 214.9K |
Latest BRN news
The latest Smart Investors Daily articles mentioning BRN.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…