Barnwell Industries, Inc. (BRN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BRN Historical Performance
Short-Term Returns
BRN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Barnwell Industries, Inc. (BRN) trades at $1.11, representing a -15.9% return over the past year. The stock has delivered a -59.3% total return over five years (-17.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.25 on November 15, 2005. From this peak, BRN has corrected -96.1%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers TPVG (+2.0% 1Y), CIVI (+1.3% 1Y), and TALO (+100.7% 1Y), BRN has underperformed the peer group average. Compare BRN vs TPVG →
BRN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.10 | 1.13 | 1.08 | 1.11 | 258K | 0.00% |
| 2026-05-06 | 1.12 | 1.13 | 1.10 | 1.11 | 100K | -3.48% |
| 2026-05-05 | 1.16 | 1.16 | 1.13 | 1.15 | 67K | +0.88% |
| 2026-05-04 | 1.13 | 1.16 | 1.11 | 1.14 | 267K | +0.88% |
| 2026-05-01 | 1.11 | 1.13 | 1.10 | 1.13 | 42K | 0.00% |
| 2026-04-30 | 1.13 | 1.15 | 1.11 | 1.13 | 177K | -0.88% |
| 2026-04-29 | 1.14 | 1.17 | 1.14 | 1.14 | 288K | -0.87% |
| 2026-04-28 | 1.12 | 1.15 | 1.12 | 1.15 | 96K | +3.60% |
| 2026-04-27 | 1.15 | 1.15 | 1.11 | 1.11 | 68K | -2.63% |
| 2026-04-24 | 1.14 | 1.15 | 1.13 | 1.14 | 39K | -0.87% |
| 2026-04-23 | 1.13 | 1.16 | 1.13 | 1.15 | 134K | +0.88% |
| 2026-04-22 | 1.17 | 1.17 | 1.12 | 1.14 | 296K | -2.56% |
| 2026-04-21 | 1.16 | 1.19 | 1.14 | 1.17 | 395K | +1.74% |
| 2026-04-20 | 1.07 | 1.16 | 1.07 | 1.15 | 357K | +4.55% |
| 2026-04-17 | 1.09 | 1.11 | 1.04 | 1.10 | 271K | -1.79% |
| 2026-04-16 | 1.08 | 1.12 | 1.06 | 1.12 | 221K | +5.66% |
| 2026-04-15 | 1.03 | 1.09 | 1.01 | 1.06 | 291K | +3.41% |
| 2026-04-14 | 1.02 | 1.03 | 1.00 | 1.02 | 237K | -1.44% |
| 2026-04-13 | 1.00 | 1.06 | 1.00 | 1.04 | 333K | +5.05% |
| 2026-04-10 | 1.01 | 1.02 | 0.97 | 0.99 | 223K | -3.88% |
| 2026-04-09 | 1.05 | 1.09 | 1.03 | 1.03 | 303K | -2.83% |
| 2026-04-08 | 1.02 | 1.07 | 0.99 | 1.06 | 645K | -6.19% |
| 2026-04-07 | 1.12 | 1.18 | 1.10 | 1.13 | 1.32M | -1.74% |
| 2026-04-06 | 1.06 | 1.17 | 1.05 | 1.15 | 1.41M | +4.55% |
| 2026-04-02 | 1.24 | 1.24 | 1.06 | 1.10 | 26.52M | +1.85% |
| 2026-04-01 | 1.08 | 1.11 | 1.07 | 1.08 | 270K | 0.00% |
| 2026-03-31 | 1.15 | 1.16 | 1.06 | 1.08 | 261K | -7.69% |
| 2026-03-30 | 1.20 | 1.21 | 1.15 | 1.17 | 694K | 0.00% |
| 2026-03-27 | 1.18 | 1.19 | 1.14 | 1.17 | 226K | +0.86% |
| 2026-03-26 | 1.15 | 1.21 | 1.13 | 1.16 | 333K | -0.85% |
See BRN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BRN vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonBRN — Frequently Asked Questions
Quick answers to the most common questions about buying BRN stock.
How has BRN stock performed recently?
BRN declined -15.9% over the past year, below its 5-year annualized CAGR of -17.5%. 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 -15.9% 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.