Barnwell Industries, Inc.
BRNAMEXEnergy● Active
$1.05
$-0.02(-1.87%)
Market Cap$11518881
P/E Ratio—
52W High$2.28
52W Low$0.92
Barnwell Industries, Inc.（BRN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
brn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.38
Mar 8, 2022
-83.5% from here
5-Year Low5Y
$0.9207
Feb 18, 2026
+14.0% from low
IPO Priceadj.
$1.50
Sep 7, 1984
-30.0% since IPO
1 Year Ago
$1.21
Jun 9, 2025
-13.2% in 1Y
5 Years Ago
$3.09
Jun 9, 2021
-66.0% in 5Y
10 Years Ago
$1.44
Jun 9, 2016
-27.1% in 10Y
Historical Price Data · BRN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.07 | $1.10 | $1.05 | $1.05 | $1.05 | 39K | -1.87% |
| Jun 5, 2026 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 50K | -2.73% |
| Jun 4, 2026 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 77K | +0.00% |
| Jun 3, 2026 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 43K | +0.93% |
| Jun 2, 2026 | $1.08 | $1.10 | $1.06 | $1.08 | $1.08 | 13K | +0.00% |
| Jun 1, 2026 | $1.06 | $1.11 | $1.05 | $1.11 | $1.11 | 67K | +4.72% |
| May 29, 2026 | $1.08 | $1.08 | $1.02 | $1.04 | $1.04 | 113K | -3.70% |
| May 28, 2026 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 61K | -2.78% |
| May 27, 2026 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 40K | +0.00% |
| May 26, 2026 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 173K | -1.82% |
| May 22, 2026 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 45K | +1.83% |
| May 21, 2026 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 134K | -1.79% |
| May 20, 2026 | $1.14 | $1.15 | $1.11 | $1.13 | $1.13 | 93K | -0.88% |
| May 19, 2026 | $1.14 | $1.15 | $1.11 | $1.15 | $1.15 | 81K | +0.88% |
| May 18, 2026 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 178K | +1.77% |
| May 15, 2026 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 115K | +1.82% |
| May 14, 2026 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 38K | +1.82% |
| May 13, 2026 | $1.11 | $1.12 | $1.10 | $1.10 | $1.10 | 25K | -0.90% |
| May 12, 2026 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 116K | +1.80% |
| May 11, 2026 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 81K | +0.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BRN
Jan 1 → Dec 31 · 6 years2026-6.3%$1.12 → $1.05
-6.3%
2025-27.0%$1.52 → $1.11
-27.0%
2024-37.6%$2.42 → $1.51
-37.6%
2023-10.0%$2.70 → $2.43
-10.0%
2022+2.4%$2.89 → $2.96
+2.4%
2021-6.1%$3.10 → $2.91
-6.1%
Best Year2022 · +2.4%
Worst Year2024 · -37.6%
Positive Years1 / 6
Avg Annual Return-14.1%
6Y Total Return-66.1%
6Y CAGR~-16.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in BRN?
If you invested $1,000 in BRN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$729
Total Return-27.1%
CAGR~-3.1% / yr
Profit$-271
Based on Jun 9, 2016 · $1.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Barnwell Industries, Inc.（BRN）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $1.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRN 历史股价FMP 日线复权 OHLCV