NASDAQ · BRN

Barnwell Industries, Inc.

Energy · Oil & Gas Exploration & Production

$0.96

Up+$0.00 (+0.51%)

Updated Aug 13, 2026, 6:09 PM

SID Score

3.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BRN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BRN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 12, 2026	$0.9752	$0.982	$0.9601	$0.9601	13.63K
Aug 11, 2026	$0.9824	$0.9998	$0.965	$0.9701	14.58K
Aug 10, 2026	$1.00	$1.01	$0.941	$0.962	37.2K
Aug 7, 2026	$0.9931	$1.02	$0.9401	$0.98	174.9K
Aug 6, 2026	$1.0007	$1.02	$0.9858	$1.01	39.72K
Aug 5, 2026	$1.02	$1.02	$0.9917	$0.9917	17.72K
Aug 4, 2026	$1.03	$1.05	$0.9935	$1.02	16.17K
Aug 3, 2026	$1.01	$1.05	$1.00	$1.03	156.92K
Jul 31, 2026	$0.9918	$1.04	$0.964	$1.03	88.21K
Jul 30, 2026	$0.9817	$0.9998	$0.9618	$0.964	11.71K
Jul 29, 2026	$0.9703	$1.00	$0.9607	$0.9857	113.5K
Jul 28, 2026	$1.02	$1.025	$0.95	$0.95	81.51K
Jul 27, 2026	$1.06	$1.06	$1.02	$1.02	67.8K
Jul 24, 2026	$1.0666	$1.10	$1.05	$1.07	78.17K
Jul 23, 2026	$1.04	$1.11	$1.04	$1.06	219.19K
Jul 22, 2026	$1.045	$1.06	$1.03	$1.03	88.91K
Jul 21, 2026	$1.05	$1.06	$1.03	$1.03	48.81K
Jul 20, 2026	$1.065	$1.08	$1.01	$1.02	61.06K
Jul 17, 2026	$1.065	$1.10	$1.05	$1.05	112.57K
Jul 16, 2026	$1.06	$1.08	$1.049	$1.06	24.44K
Jul 15, 2026	$1.02	$1.05	$1.02	$1.035	12.91K