Barnwell Industries, Inc. (BRN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
BRN Stock Price Trajectory (2011–2026)
As of March 1, 2026, Barnwell Industries, Inc. (BRN) trades at $1.14, representing a -21.9% return over the past year. The stock has delivered a -18.9% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $28.25 on November 15, 2005. From this peak, BRN has corrected -96.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers CNQ (+54.8% 1Y), BTE (+69.9% 1Y), and GFR (-0.2% 1Y), BRN has underperformed the peer group average. Compare BRN vs CNQ →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1.07 | 1.15 | 1.07 | 1.14 | 1 | +8.57% |
| 2026-02-26 | 1.01 | 1.09 | 1.01 | 1.05 | 1 | +3.96% |
| 2026-02-25 | 1.00 | 1.02 | 1.00 | 1.01 | 1 | 0.00% |
| 2026-02-24 | 1.00 | 1.05 | 0.97 | 1.01 | 1 | -2.88% |
| 2026-02-23 | 1.02 | 1.05 | 1.00 | 1.04 | 1 | +2.97% |
| 2026-02-20 | 1.09 | 1.10 | 1.01 | 1.01 | 1 | -7.34% |
| 2026-02-19 | 1.05 | 1.14 | 1.01 | 1.09 | 362K | +9.11% |
| 2026-02-18 | 0.95 | 1.03 | 0.93 | 1.00 | 299K | +3.51% |
| 2026-02-17 | 0.98 | 0.98 | 0.97 | 0.97 | 6K | -1.52% |
| 2026-02-13 | 0.98 | 1.00 | 0.97 | 0.98 | 10K | -1.01% |
| 2026-02-12 | 1.02 | 1.03 | 0.97 | 0.99 | 113K | -2.94% |
| 2026-02-11 | 1.03 | 1.06 | 1.01 | 1.02 | 139K | -0.97% |
| 2026-02-10 | 1.02 | 1.03 | 1.01 | 1.03 | 34K | +0.98% |
| 2026-02-09 | 1.00 | 1.04 | 0.99 | 1.02 | 40K | +0.99% |
| 2026-02-06 | 1.05 | 1.05 | 0.98 | 1.01 | 60K | +2.02% |
| 2026-02-05 | 1.05 | 1.05 | 0.99 | 0.99 | 42K | -8.33% |
| 2026-02-04 | 1.03 | 1.12 | 1.02 | 1.08 | 315K | +2.86% |
| 2026-02-03 | 1.01 | 1.07 | 1.01 | 1.05 | 156K | +2.94% |
| 2026-02-02 | 1.03 | 1.07 | 1.02 | 1.02 | 82K | -7.27% |
| 2026-01-30 | 1.22 | 1.22 | 1.04 | 1.10 | 290K | -5.17% |
| 2026-01-29 | 1.15 | 1.24 | 1.12 | 1.16 | 584K | +1.75% |
| 2026-01-28 | 1.15 | 1.19 | 1.09 | 1.14 | 220K | -2.56% |
| 2026-01-27 | 1.14 | 1.19 | 1.08 | 1.17 | 169K | +6.36% |
| 2026-01-26 | 1.15 | 1.22 | 1.09 | 1.10 | 315K | -0.90% |
| 2026-01-24 | 1.10 | 1.15 | 1.10 | 1.11 | 79K | 0.00% |
| 2026-01-23 | 1.10 | 1.15 | 1.09 | 1.11 | 84K | +0.91% |
| 2026-01-22 | 1.08 | 1.10 | 1.05 | 1.10 | 70K | +2.80% |
| 2026-01-21 | 1.10 | 1.13 | 1.07 | 1.07 | 45K | +0.94% |
| 2026-01-20 | 1.13 | 1.16 | 1.06 | 1.06 | 64K | -9.40% |
| 2026-01-16 | 1.16 | 1.17 | 1.13 | 1.17 | 53K | +1.74% |
See BRN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRN Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare BRN vs CRC
See how BRN stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has BRN stock performed recently?
BRN declined -21.9% over the past year, below its 5-year annualized CAGR of -18.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BRN's all-time high price?
Barnwell Industries, Inc. reached $28.25 on 2005-11-15. The 52-week high is $2.28. Current 1-year return of -21.9% places the stock further from historical peaks.
Where can I download BRN historical price data?
This page provides BRN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.