Barnwell Industries (BRN) Stock Chart & Stock Price History $1.65 -0.04 (-2.37%) As of 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsBuy This Stock Barnwell Industries Stock Price Performance 5 Day Performance-3.57%1 Month Performance+10.20%3 Month Performance+3.85%6 Month Performance-27.03%Year-To-Date Performance+7.28%1 Year Performance-31.36% Receive BRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter. Email Address BRN Stock Chart for Friday, March, 28, 2025 BRN Chart by TradingViewRemove Ads Barnwell Industries Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2025$1.69$1.62-4.14%$1.69$1.626,184 shs$16.29 million03/27/2025$1.58$1.69+6.96%$1.69$1.537,053 shs$16.99 million03/26/2025$1.62$1.58-2.47%$1.65$1.5330,429 shs$15.89 million03/25/2025$1.69$1.62-4.14%$1.79$1.619,902 shs$16.29 million03/24/2025$1.68$1.69+0.60%$1.74$1.6528,385 shs$16.99 million03/21/2025$1.71$1.68-1.47%$1.74$1.6819,880 shs$16.89 million03/20/2025$1.75$1.71-2.57%$1.74$1.6818,870 shs$17.14 million03/19/2025$1.71$1.75+2.27%$1.74$1.697,757 shs$17.59 million03/18/2025$1.73$1.71-1.09%$1.76$1.705,522 shs$17.20 million03/17/2025$1.75$1.73-0.86%$1.80$1.732,228 shs$17.39 million Get the Latest News and Ratings for BRN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter. 03/14/2025$1.77$1.75-1.41%$1.79$1.733,424 shs$17.54 million03/13/2025$1.70$1.77+4.12%$1.79$1.6834,904 shs$17.80 million03/12/2025$1.61$1.70+5.59%$1.71$1.5933,684 shs$17.09 million03/11/2025$1.47$1.61+9.52%$1.65$1.4963,356 shs$16.19 million03/10/2025$1.44$1.47+2.08%$1.50$1.459,739 shs$14.78 million03/07/2025$1.37$1.44+5.49%$1.46$1.3418,291 shs$14.48 million03/06/2025$1.36$1.37+0.37%$1.37$1.3259,206 shs$13.72 million03/05/2025$1.37$1.36-0.73%$1.42$1.2738,380 shs$13.67 million03/04/2025$1.35$1.37+1.48%$1.39$1.2822,592 shs$13.77 million03/03/2025$1.47$1.35-8.16%$1.55$1.3242,719 shs$13.57 million02/28/2025$1.54$1.47-4.23%$1.54$1.4435,366 shs$14.78 million02/27/2025$1.57$1.54-1.92%$1.61$1.5129,061 shs$15.43 million Related Companies PEDEVCO Stock Chart MV Oil Trust Stock Chart KLX Energy Services Stock Chart VOC Energy Trust Stock Chart Nine Energy Service Stock Chart PermRock Royalty Trust Stock Chart Permianville Royalty Trust Stock Chart U.S. Energy Stock Chart Indonesia Energy Stock Chart Battalion Oil Stock Chart Receive BRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Barnwell Industries and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BRN) was last updated on 3/28/2025 by MarketBeat.com Staff From Our PartnersElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredMost gold “analysts” aren’t really gold analysts… [watch out]People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredRevealed: The Chip Stock Redefining AI as We Know ItIn this urgent presentation, Wall Street's so-called "AI Oracle" unveils the name of a small American tech fir...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Barnwell Industries, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Barnwell Industries With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
