Barnwell Industries, Inc. Common Stock (BRN)

Historical Prices For Barnwell Industries, Inc. Common Stock (BRN)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	1.23	1.29	1.21	1.22	52,791	1.22
10/29/2025	1.24	1.30	1.24	1.26	36,882	1.26
10/28/2025	1.21	1.31	1.19	1.24	101,890	1.24
10/27/2025	1.16	1.23	1.16	1.21	53,059	1.21
10/24/2025	1.21	1.24	1.10	1.15	179,864	1.15
10/23/2025	1.29	1.34	1.08	1.22	543,337	1.22
10/22/2025	1.24	1.25	1.17	1.19	517,956	1.19
10/21/2025	1.19	1.22	1.15	1.20	13,693	1.20
10/20/2025	1.22	1.22	1.18	1.20	6,728	1.20
10/17/2025	1.26	1.26	1.21	1.22	19,975	1.22
10/16/2025	1.28	1.28	1.22	1.23	7,070	1.23
10/15/2025	1.30	1.36	1.27	1.28	14,175	1.28
10/14/2025	1.31	1.32	1.25	1.30	13,082	1.30
10/13/2025	1.33	1.34	1.25	1.31	27,360	1.31
10/10/2025	1.38	1.39	1.33	1.33	13,784	1.33
10/09/2025	1.35	1.40	1.32	1.39	46,647	1.39
10/08/2025	1.37	1.37	1.18	1.35	72,797	1.35
10/07/2025	1.39	1.39	1.29	1.30	25,071	1.30
10/06/2025	1.29	1.37	1.27	1.35	34,516	1.35
10/03/2025	1.23	1.29	1.17	1.29	29,613	1.29
10/02/2025	1.28	1.30	1.25	1.25	14,666	1.25
10/01/2025	1.30	1.34	1.24	1.26	16,055	1.26
9/30/2025	1.37	1.37	1.29	1.30	10,095	1.30
9/29/2025	1.35	1.36	1.24	1.36	64,101	1.36
9/26/2025	1.27	1.34	1.26	1.32	25,491	1.32
9/25/2025	1.28	1.29	1.24	1.26	16,986	1.26
9/24/2025	1.30	1.37	1.23	1.32	93,432	1.32
9/23/2025	1.20	1.29	1.13	1.28	71,014	1.28
9/22/2025	1.23	1.23	1.15	1.18	69,451	1.18
9/19/2025	1.17	1.20	1.15	1.15	55,460	1.15
9/18/2025	1.15	1.17	1.14	1.17	13,877	1.17
9/17/2025	1.16	1.18	1.14	1.17	24,588	1.17
9/16/2025	1.15	1.19	1.13	1.15	13,755	1.15
9/15/2025	1.17	1.17	1.08	1.14	84,175	1.14
9/12/2025	1.15	1.17	1.14	1.14	12,955	1.14
9/11/2025	1.15	1.17	1.14	1.14	21,433	1.14
9/10/2025	1.14	1.17	1.12	1.15	62,110	1.15
9/09/2025	1.13	1.15	1.11	1.14	14,832	1.14
9/08/2025	1.19	1.19	1.11	1.14	19,593	1.14
9/05/2025	1.15	1.18	1.14	1.14	11,830	1.14
9/04/2025	1.16	1.16	1.12	1.15	10,061	1.15
9/03/2025	1.18	1.18	1.12	1.12	34,155	1.12
9/02/2025	1.15	1.18	1.14	1.15	31,805	1.15
8/29/2025	1.20	1.20	1.13	1.14	13,013	1.14
8/28/2025	1.29	1.29	1.14	1.14	52,323	1.14
8/27/2025	1.25	1.28	1.18	1.18	45,274	1.18
8/26/2025	1.20	1.27	1.16	1.19	75,496	1.19
8/25/2025	1.14	1.17	1.13	1.17	34,426	1.17
8/22/2025	1.12	1.14	1.12	1.12	7,090	1.12
8/21/2025	1.14	1.14	1.13	1.14	8,487	1.14
8/20/2025	1.12	1.14	1.12	1.14	21,341	1.14
8/19/2025	1.13	1.15	1.12	1.12	16,657	1.12
8/18/2025	1.12	1.16	1.12	1.13	17,898	1.13
8/15/2025	1.12	1.14	1.11	1.12	4,960	1.12
8/14/2025	1.15	1.15	1.11	1.11	3,012	1.11
8/13/2025	1.14	1.15	1.10	1.15	45,657	1.15
8/12/2025	1.13	1.15	1.13	1.15	3,632	1.15
8/11/2025	1.17	1.17	1.14	1.15	12,835	1.15
8/08/2025	1.15	1.15	1.08	1.14	25,178	1.14
8/07/2025	1.17	1.17	1.10	1.15	19,192	1.15
8/06/2025	1.13	1.16	1.13	1.13	7,382	1.13
8/05/2025	1.18	1.19	1.13	1.15	10,830	1.15
8/04/2025	1.14	1.15	1.13	1.15	9,254	1.15
8/01/2025	1.14	1.17	1.10	1.13	55,478	1.13
7/31/2025	1.21	1.21	1.14	1.16	24,563	1.16