AMEX · BRN

Barnwell Industries, Inc.

Energy · Oil & Gas Exploration & Production

$0.94

Up+$0.02 (+2.17%)

Updated Oct 7, 2026, 12:02 AM

SID Score

2.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BRN

BRN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

BRN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$0.9474	$0.99	$0.9372	$0.9372	54.51K
Oct 2, 2026	$0.9634	$0.9817	$0.96	$0.9817	6.14K
Oct 1, 2026	$0.92	$0.9899	$0.92	$0.941	51.5K
Sep 30, 2026	$0.9425	$0.9425	$0.92	$0.92	5.02K
Sep 29, 2026	$0.9244	$0.9524	$0.92	$0.9423	11.47K
Sep 28, 2026	$0.9317	$0.9549	$0.93	$0.93	9.51K
Sep 25, 2026	$0.97	$0.99	$0.923	$0.9412	17.08K
Sep 24, 2026	$0.98	$0.9999	$0.97	$0.97	7.33K
Sep 23, 2026	$1.00	$1.005	$0.97	$0.99	3.23K
Sep 22, 2026	$0.99	$1.01	$0.9702	$0.9702	9.75K
Sep 21, 2026	$1.02	$1.0399	$0.97	$0.97	11.87K
Sep 18, 2026	$1.03	$1.05	$0.99	$0.99	38.24K
Sep 17, 2026	$1.01	$1.0499	$1.01	$1.03	8.95K
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