sec filing
AMEX · BRN
Barnwell Industries, Inc.
Energy · Oil & Gas Exploration & Production
$1.00
Down-$0.03 (-2.91%)
Updated Sep 17, 2026, 2:16 AM
SID Score
3.6/10
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
- $0.91 – $1.40
- Volume
- 13.45K
- Avg. volume
- 58.98K
Price performance
BRN price history
1M range · 20 trading sessions · Daily adjusted prices
BRN closed at $1.00 after 20 trading sessions, up 3.35% for the selected period.
- Last close
- $1.00
- Period change
- +3.35%
- Period low
- $0.96
- Period high
- $1.04
Daily close
View OHLC price history
| 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 |
Latest BRN news
The latest Smart Investors Daily articles mentioning BRN.
Stock researchMarket Activity · Short Interest
Loading stock research…