Barnwell Industries, Inc. (BRN) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Barnwell Industries, Inc. (BRN) 10 years ago, it would be worth $621.79 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $453.27, while $1000 invested 1 year ago would be worth $850.88. This corresponds to total returns of -37.82%, -54.67%, -14.91%, respectively, with annualized returns of -4.64%, -14.64%, -14.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 20, 2026 | 0.96 | 0.97 | 0.97 | 0.99 | 0.96 | 52,750 |
| August 19, 2026 | 0.96 | 0.97 | 0.97 | 0.97 | 0.95 | 0 |
| August 18, 2026 | 0.98 | 0.96 | 0.96 | 1 | 0.96 | 7,367 |
| August 17, 2026 | 0.97 | 0.96 | 0.96 | 0.97 | 0.96 | 47,499 |
| August 14, 2026 | 0.95 | 0.97 | 0.97 | 0.98 | 0.95 | 13,235 |
| August 13, 2026 | 0.97 | 0.96 | 0.96 | 0.98 | 0.91 | 20,011 |
| August 12, 2026 | 0.98 | 0.96 | 0.96 | 0.98 | 0.96 | 13,627 |
| August 11, 2026 | 0.98 | 0.97 | 0.97 | 1 | 0.97 | 14,584 |
| August 10, 2026 | 1 | 0.96 | 0.96 | 1.01 | 0.94 | 37,203 |
| August 07, 2026 | 0.99 | 0.98 | 0.98 | 1.02 | 0.96 | 0 |
| August 06, 2026 | 1 | 1.01 | 1.01 | 1.02 | 0.99 | 39,721 |
| August 05, 2026 | 1 | 0.99 | 0.99 | 1.01 | 0.99 | 16,256 |
| August 04, 2026 | 1.03 | 1.02 | 1.02 | 1.05 | 0.99 | 16,065 |
| August 03, 2026 | 1.01 | 1.03 | 1.03 | 1.05 | 1 | 156,920 |
| July 31, 2026 | 0.99 | 1.03 | 1.03 | 1.04 | 0.96 | 88,214 |
| July 30, 2026 | 0.98 | 0.96 | 0.96 | 1 | 0.96 | 11,709 |
| July 29, 2026 | 0.97 | 0.99 | 0.99 | 1 | 0.96 | 110,390 |
| July 28, 2026 | 1.02 | 0.95 | 0.95 | 1.02 | 0.95 | 81,434 |
| July 27, 2026 | 1.06 | 1.02 | 1.02 | 1.06 | 1.02 | 67,644 |
| July 23, 2026 | 1.04 | 1.06 | 1.06 | 1.11 | 1.04 | 219,191 |
| July 22, 2026 | 1.05 | 1.03 | 1.03 | 1.06 | 1.03 | 82,321 |
| July 21, 2026 | 1.05 | 1.03 | 1.03 | 1.06 | 1.03 | 48,370 |
| July 20, 2026 | 1.07 | 1.02 | 1.02 | 1.08 | 1.01 | 61,004 |
| July 17, 2026 | 1.07 | 1.05 | 1.05 | 1.1 | 1.05 | 112,573 |
| July 16, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.05 | 24,437 |
| July 15, 2026 | 1.02 | 1.03 | 1.03 | 1.05 | 1.02 | 12,812 |
| July 14, 2026 | 0.99 | 1.03 | 1.03 | 1.06 | 0.99 | 96,937 |
| July 13, 2026 | 1.04 | 1.06 | 1.06 | 1.09 | 1.02 | 172,584 |
| July 10, 2026 | 1.04 | 1.03 | 1.03 | 1.04 | 1.03 | 5,105 |
| July 09, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.03 | 16,624 |
| July 08, 2026 | 1.01 | 1.05 | 1.05 | 1.09 | 1.01 | 146,515 |
| July 07, 2026 | 1.04 | 1 | 1 | 1.04 | 0.99 | 24,207 |
| July 06, 2026 | 1 | 0.98 | 0.98 | 1.04 | 0.98 | 25,712 |
| July 02, 2026 | 1.02 | 1.01 | 1.01 | 1.04 | 1.01 | 39,770 |
| July 01, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 1.01 | 27,099 |
| June 30, 2026 | 1 | 1.01 | 1.01 | 1.03 | 1 | 14,830 |
| June 29, 2026 | 1.04 | 1.03 | 1.03 | 1.04 | 1.02 | 9,702 |
| June 26, 2026 | 1.04 | 1.03 | 1.03 | 1.04 | 1.03 | 1,341 |
| June 25, 2026 | 1.03 | 1.05 | 1.05 | 1.05 | 1.03 | 47,862 |
| June 24, 2026 | 1.03 | 1.04 | 1.04 | 1.04 | 1.03 | 22,908 |
| June 23, 2026 | 1.02 | 1.03 | 1.03 | 1.07 | 1.02 | 65,469 |
| June 22, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 1.01 | 33,997 |
| June 18, 2026 | 1.02 | 1 | 1 | 1.04 | 1 | 135,992 |
| June 17, 2026 | 1.05 | 1.02 | 1.02 | 1.07 | 1.02 | 76,156 |
| June 16, 2026 | 1.04 | 1.03 | 1.03 | 1.05 | 1.03 | 20,677 |
| June 15, 2026 | 1.04 | 1.05 | 1.05 | 1.06 | 1.04 | 19,334 |
| June 12, 2026 | 1.02 | 1.07 | 1.07 | 1.08 | 1.02 | 85,975 |
| June 11, 2026 | 1.09 | 1.07 | 1.07 | 1.1 | 1.04 | 123,321 |
| June 10, 2026 | 1.04 | 1.06 | 1.06 | 1.12 | 1.04 | 205,825 |
| June 09, 2026 | 1.06 | 1.02 | 1.02 | 1.06 | 1.02 | 23,434 |
| June 08, 2026 | 1.07 | 1.05 | 1.05 | 1.1 | 1.05 | 37,220 |
| June 05, 2026 | 1.1 | 1.07 | 1.07 | 1.1 | 1.05 | 48,589 |
| June 04, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.07 | 77,237 |
| June 03, 2026 | 1.08 | 1.09 | 1.09 | 1.09 | 1.08 | 43,239 |
| June 02, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.06 | 6,639 |
| June 01, 2026 | 1.06 | 1.11 | 1.11 | 1.11 | 1.05 | 66,581 |
| May 29, 2026 | 1.08 | 1.04 | 1.04 | 1.08 | 1.02 | 112,468 |
| May 28, 2026 | 1.08 | 1.05 | 1.05 | 1.08 | 1.02 | 61,052 |
| May 27, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.07 | 39,571 |
| May 26, 2026 | 1.1 | 1.08 | 1.08 | 1.14 | 1.08 | 172,782 |