Barnwell Industries, Inc. (BRN) AMEX
1.04
-0.01(-0.95%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.04
-0.01(-0.95%)
Currency In USD
If you invested $1000 in Barnwell Industries, Inc. (BRN) 10 years ago, it would be worth $666.67 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $344.37, while $1000 invested 1 year ago would be worth $838.71. This corresponds to total returns of -33.33%, -65.56%, -16.13%, respectively, with annualized returns of -3.97%, -19.21%, -16.13%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.09 | 1.11 | 1.11 | 1.11 | 1.09 | 44,933 |
| May 21, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.09 | 132,749 |
| May 20, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.11 | 93,092 |
| May 19, 2026 | 1.14 | 1.15 | 1.15 | 1.15 | 1.11 | 64,758 |
| May 18, 2026 | 1.13 | 1.15 | 1.15 | 1.16 | 1.13 | 177,922 |
| May 15, 2026 | 1.1 | 1.12 | 1.12 | 1.14 | 1.1 | 115,119 |
| May 14, 2026 | 1.1 | 1.12 | 1.12 | 1.12 | 1.1 | 37,979 |
| May 13, 2026 | 1.11 | 1.1 | 1.1 | 1.12 | 1.1 | 25,312 |
| May 12, 2026 | 1.11 | 1.13 | 1.13 | 1.13 | 1.1 | 115,505 |
| May 11, 2026 | 1.09 | 1.1 | 1.1 | 1.11 | 1.08 | 79,765 |
| May 08, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.08 | 297,841 |
| May 07, 2026 | 1.09 | 1.11 | 1.11 | 1.13 | 1.08 | 258,298 |
| May 06, 2026 | 1.12 | 1.11 | 1.11 | 1.13 | 1.1 | 100,148 |
| May 05, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.13 | 66,741 |
| May 04, 2026 | 1.11 | 1.14 | 1.14 | 1.15 | 1.11 | 267,220 |
| May 01, 2026 | 1.11 | 1.13 | 1.13 | 1.13 | 1.11 | 42,245 |
| April 30, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.11 | 199,835 |
| April 29, 2026 | 1.14 | 1.14 | 1.14 | 1.17 | 1.14 | 287,795 |
| April 28, 2026 | 1.12 | 1.15 | 1.15 | 1.15 | 1.12 | 96,303 |
| April 27, 2026 | 1.15 | 1.11 | 1.11 | 1.16 | 1.11 | 69,572 |
| April 24, 2026 | 1.13 | 1.14 | 1.14 | 1.14 | 1.13 | 39,022 |
| April 23, 2026 | 1.13 | 1.15 | 1.15 | 1.16 | 1.12 | 133,697 |
| April 22, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.12 | 296,507 |
| April 21, 2026 | 1.16 | 1.17 | 1.17 | 1.19 | 1.14 | 394,946 |
| April 20, 2026 | 1.09 | 1.15 | 1.15 | 1.16 | 1.07 | 357,591 |
| April 17, 2026 | 1.09 | 1.1 | 1.1 | 1.11 | 1.04 | 271,042 |
| April 16, 2026 | 1.08 | 1.12 | 1.12 | 1.12 | 1.06 | 221,119 |
| April 15, 2026 | 1.05 | 1.09 | 1.09 | 1.09 | 1.01 | 291,330 |
| April 14, 2026 | 1.02 | 1.05 | 1.05 | 1.05 | 1 | 246,994 |
| April 13, 2026 | 1 | 1.04 | 1.04 | 1.06 | 1 | 340,156 |
| April 10, 2026 | 1.01 | 0.99 | 0.99 | 1.02 | 0.98 | 221,687 |
| April 09, 2026 | 1.05 | 1.03 | 1.03 | 1.09 | 1.03 | 304,516 |
| April 08, 2026 | 1.01 | 1.08 | 1.08 | 1.08 | 0.99 | 683,030 |
| April 07, 2026 | 1.12 | 1.13 | 1.13 | 1.18 | 1.1 | 1.52M |
| April 06, 2026 | 1.07 | 1.15 | 1.15 | 1.17 | 1.05 | 1.42M |
| April 02, 2026 | 1.13 | 1.1 | 1.1 | 1.18 | 1.07 | 26.55M |
| April 01, 2026 | 1.08 | 1.08 | 1.08 | 1.11 | 1.07 | 269,647 |
| March 31, 2026 | 1.15 | 1.08 | 1.08 | 1.18 | 1.07 | 260,746 |
| March 30, 2026 | 1.18 | 1.17 | 1.17 | 1.21 | 1.15 | 703,876 |
| March 27, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.14 | 225,973 |
| March 26, 2026 | 1.15 | 1.16 | 1.16 | 1.21 | 1.13 | 332,772 |
| March 25, 2026 | 1.13 | 1.17 | 1.17 | 1.17 | 1.08 | 179,124 |
| March 24, 2026 | 1.13 | 1.16 | 1.16 | 1.18 | 1.12 | 162,301 |
| March 23, 2026 | 1.13 | 1.16 | 1.16 | 1.16 | 1.07 | 182,053 |
| March 20, 2026 | 1.16 | 1.19 | 1.19 | 1.19 | 1.14 | 450,264 |
| March 19, 2026 | 1.13 | 1.18 | 1.18 | 1.22 | 1.09 | 808,570 |
| March 18, 2026 | 1.05 | 1.13 | 1.13 | 1.15 | 1.05 | 184,140 |
| March 17, 2026 | 1.07 | 1.06 | 1.06 | 1.1 | 1.04 | 85,492 |
| March 16, 2026 | 1.13 | 1.05 | 1.05 | 1.13 | 1.04 | 179,559 |
| March 13, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.07 | 172,687 |
| March 12, 2026 | 1.11 | 1.14 | 1.14 | 1.23 | 1.11 | 552,731 |
| March 11, 2026 | 1.05 | 1.1 | 1.1 | 1.12 | 1.02 | 283,786 |
| March 10, 2026 | 1.1 | 1.01 | 1.01 | 1.1 | 0.99 | 418,885 |
| March 09, 2026 | 1.24 | 1.09 | 1.09 | 1.31 | 1.03 | 919,326 |
| March 06, 2026 | 1.33 | 1.22 | 1.22 | 1.37 | 1.12 | 1.32M |
| March 05, 2026 | 1.2 | 1.28 | 1.28 | 1.34 | 1.2 | 1.12M |