Barnwell Industries (BRN) Stock Chart & Stock Price History $1.64 -0.05 (-2.96%) As of 02/21/2025 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 FilingsTrends Barnwell Industries Stock Price Performance 5 Day Performance-4.95%1 Month Performance-13.16%3 Month Performance-1.20%6 Month Performance-26.67%Year-To-Date Performance+9.27%1 Year Performance-27.31% 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 Saturday, February, 22, 2025 BRN Chart by TradingView 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 Capitalization02/21/2025$1.65$1.65-0.06%$1.69$1.614,219 shs$16.58 million02/20/2025$1.70$1.65-2.88%$1.70$1.605,454 shs$16.59 million02/19/2025$1.70$1.70$1.73$1.702,953 shs$17.09 million02/18/2025$1.74$1.70-2.07%$1.77$1.708,930 shs$17.09 million02/17/2025$1.74$1.74$1.81$1.745,232 shs$17.45 million02/14/2025$1.76$1.74-1.36%$1.81$1.745,232 shs$17.45 million02/13/2025$1.77$1.76-0.56%$1.80$1.7193,018 shs$17.69 million02/12/2025$1.81$1.77-2.21%$1.83$1.774,118 shs$17.79 million02/11/2025$1.83$1.81-1.09%$1.84$1.802,174 shs$18.19 million02/10/2025$1.80$1.83+1.67%$1.83$1.7610,425 shs$18.39 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. 02/07/2025$1.80$1.80$1.81$1.797,734 shs$18.09 million02/06/2025$1.84$1.80-2.17%$1.89$1.807,720 shs$18.09 million02/05/2025$1.81$1.84+1.66%$1.84$1.808,938 shs$18.49 million02/04/2025$1.82$1.81-0.55%$1.85$1.799,275 shs$18.19 million02/03/2025$1.78$1.82+2.25%$1.87$1.7849,639 shs$18.29 million01/31/2025$1.83$1.78-2.94%$1.84$1.7823,592 shs$17.90 million01/30/2025$1.83$1.83+0.22%$1.85$1.805,404 shs$18.43 million01/29/2025$1.83$1.83$2.03$1.8349,396 shs$18.39 million01/28/2025$1.80$1.83+1.67%$1.87$1.7713,285 shs$18.39 million01/27/2025$1.85$1.80-2.70%$1.85$1.7041,317 shs$18.09 million01/24/2025$1.90$1.85-2.63%$1.89$1.8519,197 shs$18.59 million01/23/2025$1.90$1.90$1.92$1.8277,604 shs$19.10 million01/22/2025$1.93$1.90-1.55%$1.97$1.70246,439 shs$19.10 million01/21/2025$1.65$1.93+16.97%$2.17$1.76789,999 shs$19.40 million Related Companies PEDEVCO Stock Chart VOC Energy Trust Stock Chart MV Oil Trust Stock Chart PermRock Royalty Trust Stock Chart Nine Energy Service Stock Chart Permianville Royalty Trust Stock Chart Battalion Oil Stock Chart Indonesia Energy Stock Chart Mexco Energy Stock Chart Houston American Energy 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 2/22/2025 by MarketBeat.com Staff From Our PartnersEx-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...Colonial Metals | SponsoredAlert: DOGE goes live"It's Elon's world, and the rest of us live in it." Every investor in America is trying to figure out what ...Altimetry | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | 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.
Free BRN Stock Alerts