Barnwell Industries, Inc. (BRN) AMEX

Currency In USD

AD

BRN Historical Return

If you invested $1000 in Barnwell Industries, Inc. (BRN) 10 years ago, it would be worth $655.63 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $447.96, while $1000 invested 1 year ago would be worth $838.98. This corresponds to total returns of -34.44%, -55.2%, -16.1%, respectively, with annualized returns of -4.13%, -14.83%, -16.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

BRN Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 18, 20261.030.990.991.050.9938,242
September 17, 20261.011.031.031.051.018,945
September 16, 20261.03111.05113,033
September 15, 202611.031.031.071145,300
September 11, 20261.011.041.041.05174,327
September 10, 20261.061.021.021.06185,705
September 09, 20261.02111.050.9873,626
September 08, 20260.961.011.011.010.9672,664
September 04, 20260.960.960.960.970.956,796
September 03, 20260.980.970.970.980.975,819
September 02, 20260.970.970.9710.9695,543
September 01, 20260.980.990.9910.9871,344
August 31, 20260.970.960.960.990.9598,787
August 28, 20260.990.990.990.990.961,650
August 27, 20260.970.960.960.990.9610,880
August 26, 20260.950.970.970.970.954,310
August 25, 20260.960.960.960.980.9515,609
August 24, 20260.980.970.970.980.960
August 21, 20260.990.990.990.990.966,208
August 20, 20260.960.970.970.990.9652,750
August 19, 20260.960.970.970.970.950
August 18, 20260.980.960.9610.967,367
August 17, 20260.970.960.960.970.9647,499
August 14, 20260.950.970.970.980.9513,235
August 13, 20260.970.960.960.980.9120,011
August 12, 20260.980.960.960.980.9613,627
August 11, 20260.980.970.9710.9714,584
August 10, 202610.960.961.010.9437,203
August 07, 20260.990.980.981.020.960
August 06, 202611.011.011.020.9939,721
August 05, 202610.990.991.010.9916,256
August 04, 20261.031.021.021.050.9916,065
August 03, 20261.011.031.031.051156,920
July 31, 20260.991.031.031.040.9688,214
July 30, 20260.980.960.9610.9611,709
July 29, 20260.970.990.9910.96110,390
July 28, 20261.020.950.951.020.9581,434
July 27, 20261.061.021.021.061.0267,644
July 23, 20261.041.061.061.111.04219,191
July 22, 20261.051.031.031.061.0382,321
July 21, 20261.051.031.031.061.0348,370
July 20, 20261.071.021.021.081.0161,004
July 17, 20261.071.051.051.11.05112,573
July 16, 20261.061.061.061.081.0524,437
July 15, 20261.021.031.031.051.0212,812
July 14, 20260.991.031.031.060.9996,937
July 13, 20261.041.061.061.091.02172,584
July 10, 20261.041.031.031.041.035,105
July 09, 20261.051.051.051.071.0316,624
July 08, 20261.011.051.051.091.01146,515
July 07, 20261.04111.040.9924,207
July 06, 202610.980.981.040.9825,712
July 02, 20261.021.011.011.041.0139,770
July 01, 20261.011.021.021.051.0127,099
June 30, 202611.011.011.03114,830
June 29, 20261.041.031.031.041.029,702
June 26, 20261.041.031.031.041.031,341
June 25, 20261.031.051.051.051.0347,862
June 24, 20261.031.041.041.041.0322,908
June 23, 20261.021.031.031.071.0265,469
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved