Barnwell Industries, Inc. (BRN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.7%
- 3M
- -14.8%
- YTD
- -14.8%
- 1Y
- -18.3%
- 3Y
- -26.5%
- 5Y
- -18.1%
Loading 10-year price history...
BRN Historical Performance
BRN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.3%
- 2003 annual price return
- +57.6%
- 2004 annual price return
- +135.0%
- 2005 annual price return
- +95.6%
- 2006 annual price return
- -0.4%
- 2007 annual price return
- -48.4%
- 2008 annual price return
- -63.7%
- 2009 annual price return
- -7.5%
- 2010 annual price return
- -20.4%
- 2011 annual price return
- -37.6%
- 2012 annual price return
- +14.5%
- 2013 annual price return
- -9.3%
- 2014 annual price return
- -11.6%
- 2015 annual price return
- -33.6%
- 2016 annual price return
- -15.9%
- 2017 annual price return
- +30.8%
- 2018 annual price return
- -35.7%
- 2019 annual price return
- -30.4%
- 2020 annual price return
- +28.3%
- 2021 annual price return
- +131.0%
- 2022 annual price return
- +0.3%
- 2023 annual price return
- -17.3%
- 2024 annual price return
- -37.1%
- 2025 annual price return
- -27.9%
- 2026 annual price return
- -0.9%
BRN Stock Price Trajectory (1980–2026)
As of July 7, 2026, Barnwell Industries, Inc. (BRN) trades at $0.98, representing a -18.3% return over the past year. The stock has delivered a -60.3% total return over five years (-18.1% 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 -96.5%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers TPVG (-33.2% 1Y), CIVI (-6.1% 1Y), and TALO (+58.8% 1Y), BRN has underperformed the peer group average. Compare BRN vs TPVG →
BRN Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.00 | 1.04 | 0.98 | 0.98 | 27K | -2.96% |
| 2026-07-02 | 1.02 | 1.04 | 1.01 | 1.01 | 41K | -0.98% |
| 2026-07-01 | 1.01 | 1.05 | 1.01 | 1.02 | 27K | +0.99% |
| 2026-06-30 | 1.00 | 1.03 | 1.00 | 1.01 | 15K | -1.94% |
| 2026-06-29 | 1.04 | 1.04 | 1.02 | 1.03 | 10K | 0.00% |
| 2026-06-26 | 1.04 | 1.04 | 1.03 | 1.03 | 1K | -1.90% |
| 2026-06-25 | 1.03 | 1.05 | 1.03 | 1.05 | 48K | +0.96% |
| 2026-06-24 | 1.03 | 1.04 | 1.03 | 1.04 | 23K | +0.97% |
| 2026-06-23 | 1.02 | 1.07 | 1.02 | 1.03 | 57K | +0.98% |
| 2026-06-22 | 1.01 | 1.05 | 1.01 | 1.02 | 34K | -1.92% |
| 2026-06-18 | 1.02 | 1.04 | 1.02 | 1.04 | 66K | -0.95% |
| 2026-06-17 | 1.05 | 1.07 | 1.03 | 1.05 | 51K | +1.94% |
| 2026-06-16 | 1.03 | 1.05 | 1.03 | 1.03 | 20K | -2.83% |
| 2026-06-15 | 1.04 | 1.06 | 1.04 | 1.06 | 20K | -0.93% |
| 2026-06-12 | 1.02 | 1.08 | 1.02 | 1.07 | 86K | +0.47% |
| 2026-06-11 | 1.09 | 1.10 | 1.04 | 1.06 | 123K | +0.47% |
| 2026-06-10 | 1.04 | 1.12 | 1.04 | 1.06 | 205K | +3.92% |
| 2026-06-09 | 1.06 | 1.06 | 1.02 | 1.02 | 23K | -2.86% |
| 2026-06-08 | 1.07 | 1.10 | 1.05 | 1.05 | 38K | 0.00% |
| 2026-06-05 | 1.10 | 1.10 | 1.05 | 1.05 | 50K | -2.78% |
| 2026-06-04 | 1.09 | 1.10 | 1.07 | 1.08 | 77K | -0.92% |
| 2026-06-03 | 1.08 | 1.09 | 1.07 | 1.09 | 43K | +0.93% |
| 2026-06-02 | 1.08 | 1.10 | 1.06 | 1.08 | 7K | -2.70% |
| 2026-06-01 | 1.06 | 1.11 | 1.05 | 1.11 | 7K | +6.73% |
| 2026-05-29 | 1.03 | 1.04 | 1.02 | 1.04 | 112K | -0.95% |
| 2026-05-28 | 1.08 | 1.08 | 1.02 | 1.05 | 61K | -2.78% |
| 2026-05-27 | 1.08 | 1.09 | 1.07 | 1.08 | 40K | 0.00% |
| 2026-05-26 | 1.13 | 1.14 | 1.08 | 1.08 | 173K | -2.70% |
| 2026-05-22 | 1.09 | 1.11 | 1.08 | 1.11 | 45K | +0.91% |
| 2026-05-21 | 1.12 | 1.12 | 1.09 | 1.10 | 133K | -2.65% |
| 2026-05-20 | 1.15 | 1.15 | 1.11 | 1.13 | 93K | -1.31% |
| 2026-05-19 | 1.14 | 1.15 | 1.11 | 1.15 | 64K | -0.43% |
| 2026-05-18 | 1.14 | 1.16 | 1.13 | 1.15 | 178K | +2.68% |
| 2026-05-15 | 1.12 | 1.14 | 1.10 | 1.12 | 115K | 0.00% |
| 2026-05-14 | 1.10 | 1.12 | 1.10 | 1.12 | 38K | +1.82% |
| 2026-05-13 | 1.11 | 1.12 | 1.10 | 1.10 | 25K | -2.22% |
| 2026-05-12 | 1.11 | 1.13 | 1.10 | 1.13 | 116K | +2.27% |
| 2026-05-11 | 1.09 | 1.11 | 1.08 | 1.10 | 80K | 0.00% |
| 2026-05-08 | 1.11 | 1.12 | 1.08 | 1.10 | 298K | -0.90% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BRN — Frequently Asked Questions
Quick answers to the most common questions about buying BRN stock.
How has BRN stock performed recently?
BRN declined -18.3% over the past year, below its 5-year annualized CAGR of -18.1%. 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 $1.40. Current 1-year return of -18.3% 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 1980-2026, downloadable in CSV format.