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 $570.51 as of October 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $321.3, while $1000 invested 1 year ago would be worth $741.67. This corresponds to total returns of -42.95%, -67.87%, -25.83%, respectively, with annualized returns of -5.45%, -20.3%, -25.83%.
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 |
|---|---|---|---|---|---|---|
| October 19, 2026 | 0.92 | 0.89 | 0.89 | 0.92 | 0.89 | 26,191 |
| October 16, 2026 | 0.89 | 0.92 | 0.92 | 0.92 | 0.89 | 8,469 |
| October 15, 2026 | 0.9 | 0.9 | 0.9 | 0.92 | 0.84 | 161,087 |
| October 14, 2026 | 0.93 | 0.92 | 0.92 | 0.93 | 0.91 | 13,004 |
| October 13, 2026 | 0.89 | 0.94 | 0.94 | 0.96 | 0.89 | 50,819 |
| October 12, 2026 | 0.95 | 0.91 | 0.91 | 0.95 | 0.9 | 68,123 |
| October 09, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.9 | 77,893 |
| October 08, 2026 | 0.9 | 0.95 | 0.95 | 0.96 | 0.9 | 111,715 |
| October 07, 2026 | 0.87 | 0.93 | 0.93 | 0.94 | 0.86 | 205,335 |
| October 06, 2026 | 0.99 | 0.96 | 0.96 | 1 | 0.84 | 9.82M |
| October 05, 2026 | 0.95 | 0.94 | 0.94 | 0.99 | 0.94 | 54,509 |
| October 02, 2026 | 0.96 | 0.98 | 0.98 | 0.98 | 0.96 | 6,001 |
| October 01, 2026 | 0.92 | 0.94 | 0.94 | 0.99 | 0.92 | 51,495 |
| September 30, 2026 | 0.94 | 0.92 | 0.92 | 0.94 | 0.92 | 5,021 |
| September 29, 2026 | 0.92 | 0.94 | 0.94 | 0.95 | 0.92 | 11,467 |
| September 28, 2026 | 0.93 | 0.93 | 0.93 | 0.95 | 0.93 | 9,508 |
| September 25, 2026 | 0.97 | 0.94 | 0.94 | 0.99 | 0.92 | 17,076 |
| September 24, 2026 | 0.98 | 0.97 | 0.97 | 1 | 0.97 | 7,327 |
| September 23, 2026 | 1 | 1 | 1 | 1 | 0.99 | 3,040 |
| September 22, 2026 | 0.99 | 0.97 | 0.97 | 1 | 0.97 | 9,752 |
| September 21, 2026 | 1.02 | 0.97 | 0.97 | 1.04 | 0.97 | 11,874 |
| September 18, 2026 | 1.03 | 0.99 | 0.99 | 1.05 | 0.99 | 38,242 |
| September 17, 2026 | 1.01 | 1.03 | 1.03 | 1.05 | 1.01 | 8,945 |
| September 16, 2026 | 1.03 | 1 | 1 | 1.05 | 1 | 13,033 |
| September 15, 2026 | 1 | 1.03 | 1.03 | 1.07 | 1 | 145,300 |
| September 11, 2026 | 1.01 | 1.04 | 1.04 | 1.05 | 1 | 74,327 |
| September 10, 2026 | 1.06 | 1.02 | 1.02 | 1.06 | 1 | 85,705 |
| September 09, 2026 | 1.02 | 1 | 1 | 1.05 | 0.98 | 73,626 |
| September 08, 2026 | 0.96 | 1.01 | 1.01 | 1.01 | 0.96 | 72,664 |
| September 04, 2026 | 0.96 | 0.96 | 0.96 | 0.97 | 0.95 | 6,796 |
| September 03, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.97 | 5,819 |
| September 02, 2026 | 0.97 | 0.97 | 0.97 | 1 | 0.96 | 95,543 |
| September 01, 2026 | 0.98 | 0.99 | 0.99 | 1 | 0.98 | 71,344 |
| August 31, 2026 | 0.97 | 0.96 | 0.96 | 0.99 | 0.95 | 98,787 |
| August 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1,650 |
| August 27, 2026 | 0.97 | 0.96 | 0.96 | 0.99 | 0.96 | 10,880 |
| August 26, 2026 | 0.95 | 0.97 | 0.97 | 0.97 | 0.95 | 4,310 |
| August 25, 2026 | 0.96 | 0.96 | 0.96 | 0.98 | 0.95 | 15,609 |
| August 24, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 0 |
| August 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 6,208 |
| 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 |