Stock listing
NYSE American:BRN Barnwell Industries, Inc. Stock
Home listing (NYSE American) of Barnwell Industries, Inc.
Follow Barnwell Industries, Inc. into a list and get an email when it puts out news.
Share price · AMEX:BRN
$0.872 USD -0.003 (-0.3%)
Close on Oct 30, 2026
- Day range
- $0.869 – $0.918 USDOct 30, 2026
- Volume
- 45,333 sharesOct 30, 2026
- Market cap
- $12.59M USDAt the close on Oct 30, 2026 · price × 14.43M shares outstanding
- 52-week range
- $0.840 – $1.400 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $185,101 USDMedian day 24,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE American:BRN · Home | $0.872 USD | -0.003 (-0.3%) | 45,333 | $0.875 | $0.918 | $0.869 | $0.875 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BRN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.872 | -0.003 | -0.3% | $0.875 | $0.918 | $0.869 | 45,333 | |
| $0.875 | -0.025 | -2.8% | $0.883 | $0.898 | $0.875 | 31,990 | |
| $0.900 | +0.017 | +1.9% | $0.905 | $0.909 | $0.880 | 22,207 | |
| $0.883 | +0.003 | +0.3% | $0.875 | $0.905 | $0.850 | 67,833 | |
| $0.880 | +0.007 | +0.8% | $0.880 | $0.895 | $0.880 | 6,976 | |
| $0.873 | +0.003 | +0.3% | $0.870 | $0.917 | $0.870 | 15,774 | |
| $0.870 | -0.020 | -2.2% | $0.890 | $0.918 | $0.870 | 28,961 | |
| $0.890 | -0.019 | -2.1% | $0.890 | $0.903 | $0.890 | 5,277 | |
| $0.910 | +0.019 | +2.2% | $0.912 | $0.912 | $0.890 | 20,211 | |
| $0.890 | -0.025 | -2.7% | $0.920 | $0.920 | $0.890 | 26,192 | |
| $0.915 | +0.015 | +1.7% | $0.890 | $0.920 | $0.890 | 8,469 | |
| $0.900 | -0.047 | -4.9% | $0.900 | $0.922 | $0.840 | 161,092 | |
| $0.947 | +0.005 | +0.5% | $0.927 | $0.947 | $0.910 | 13,661 | |
| $0.942 | +0.032 | +3.5% | $0.890 | $0.959 | $0.890 | 50,831 | |
| $0.910 | -0.066 | -6.7% | $0.946 | $0.946 | $0.900 | 68,123 | |
| $0.976 | +0.029 | +3.1% | $0.980 | $0.980 | $0.890 | 78,093 | |
| $0.946 | +0.016 | +1.8% | $0.900 | $0.960 | $0.898 | 111,716 | |
| $0.930 | -0.027 | -2.9% | $0.860 | $0.959 | $0.860 | 214,900 | |
| $0.958 | +0.020 | +2.2% | $0.990 | $1.000 | $0.840 | 9,852,792 | |
| $0.937 | -0.044 | -4.5% | $0.947 | $0.990 | $0.937 | 54,509 | |
| $0.982 | +0.041 | +4.3% | $0.963 | $0.982 | $0.960 | 6,139 | |
| $0.941 | +0.021 | +2.3% | $0.920 | $0.990 | $0.920 | 51,504 | |
| $0.920 | -0.022 | -2.4% | $0.943 | $0.943 | $0.920 | 5,022 | |
| $0.942 | +0.012 | +1.3% | $0.924 | $0.952 | $0.920 | 11,469 | |
| $0.930 | -0.011 | -1.2% | $0.932 | $0.955 | $0.930 | 9,509 | |
| $0.941 | -0.029 | -3.0% | $0.970 | $0.990 | $0.923 | 17,077 | |
| $0.970 | -0.020 | -2.0% | $0.980 | $1.000 | $0.970 | 7,334 | |
| $0.990 | +0.020 | +2.0% | $1.000 | $1.005 | $0.970 | 3,231 | |
| $0.970 | +0.000 | 0.0% | $0.990 | $1.010 | $0.970 | 9,752 | |
| $0.970 | -0.020 | -2.0% | $1.020 | $1.040 | $0.970 | 11,874 | |
| $0.990 | -0.040 | -3.9% | $1.030 | $1.050 | $0.990 | 38,242 | |
| $1.030 | +0.030 | +3.0% | $1.010 | $1.050 | $1.010 | 8,946 | |
| $1.000 | -0.030 | -2.9% | $1.020 | $1.045 | $1.000 | 13,449 | |
| $1.030 | 0.000 | 0.0% | $1.000 | $1.070 | $1.000 | 145,321 | |
| $1.030 | -0.010 | -1.0% | $1.040 | $1.050 | $1.030 | 33,007 | |
| $1.040 | +0.020 | +2.0% | $1.020 | $1.050 | $1.000 | 74,339 | |
| $1.020 | +0.020 | +2.0% | $1.060 | $1.060 | $0.990 | 111,276 | |
| $1.000 | -0.010 | -1.0% | $1.020 | $1.050 | $0.980 | 73,626 | |
| $1.010 | +0.055 | +5.8% | $0.955 | $1.010 | $0.955 | 72,680 | |
| $0.955 | -0.015 | -1.5% | $0.961 | $0.968 | $0.954 | 6,821 | |
| $0.970 | +0.005 | +0.5% | $0.976 | $0.976 | $0.960 | 5,819 | |
| $0.965 | -0.020 | -2.0% | $0.972 | $0.999 | $0.960 | 104,542 | |
| $0.985 | +0.027 | +2.8% | $0.977 | $0.999 | $0.962 | 71,714 | |
| $0.958 | -0.027 | -2.8% | $0.969 | $0.985 | $0.950 | 98,787 | |
| $0.985 | +0.030 | +3.2% | $0.985 | $0.985 | $0.960 | 1,650 | |
| $0.955 | -0.013 | -1.3% | $0.968 | $0.985 | $0.955 | 10,883 | |
| $0.968 | +0.013 | +1.4% | $0.950 | $0.968 | $0.950 | 4,310 | |
| $0.955 | -0.017 | -1.8% | $0.960 | $0.979 | $0.950 | 15,609 | |
| $0.972 | -0.013 | -1.3% | $0.979 | $0.983 | $0.950 | 52,101 | |
| $0.985 | +0.015 | +1.6% | $0.990 | $0.990 | $0.964 | 6,208 | |
| $0.970 | +0.002 | +0.2% | $0.959 | $0.988 | $0.959 | 52,750 | |
| $0.968 | +0.007 | +0.8% | $0.960 | $0.970 | $0.950 | 53,389 | |
| $0.960 | +0.000 | 0.0% | $0.979 | $1.000 | $0.957 | 8,298 | |
| $0.960 | -0.006 | -0.6% | $0.967 | $0.972 | $0.960 | 47,499 | |
| $0.966 | +0.006 | +0.6% | $0.953 | $0.983 | $0.947 | 13,235 | |
| $0.960 | +0.000 | 0.0% | $0.970 | $0.979 | $0.913 | 20,244 | |
| $0.960 | -0.010 | -1.0% | $0.975 | $0.982 | $0.960 | 13,632 | |
| $0.970 | +0.008 | +0.8% | $0.982 | $1.000 | $0.965 | 14,584 | |
| $0.962 | -0.018 | -1.8% | $1.000 | $1.010 | $0.941 | 37,203 | |
| $0.980 | -0.030 | -3.0% | $0.993 | $1.020 | $0.940 | 174,899 | |
| $1.010 | +0.018 | +1.8% | $1.001 | $1.020 | $0.986 | 39,721 | |
| $0.992 | -0.028 | -2.8% | $1.020 | $1.020 | $0.992 | 17,716 | |
| $1.020 | -0.010 | -1.0% | $1.030 | $1.050 | $0.994 | 16,165 | |
| $1.030 | 0.000 | 0.0% | $1.010 | $1.050 | $1.000 | 156,920 | |
| $1.030 | +0.066 | +6.8% | $0.992 | $1.040 | $0.964 | 88,214 | |
| $0.964 | -0.022 | -2.2% | $0.982 | $1.000 | $0.962 | 11,709 |
- Ticker
- NYSE American:BRN
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- NYSE American
- Currency
- USD
What changed lately
Latest news release · Oct 14, 2026
Barnwell Industries Posts Questions and Answers Regarding Proposed Sale of Canadian Oil and Gas Business
Latest news
Barnwell Industries Posts Questions and Answers Regarding Proposed Sale of Canadian Oil and Gas Business
Oct 14, 2026
Closed $0.947 (+0.5%) on Oct 14, 2026
Barnwell Industries Announces Pension Plan Termination and Planned Reversion of Surplus Assets
Oct 5, 2026
Closed $0.937 (-4.5%) on Oct 5, 2026
Barnwell Industries Completes Sale of Remaining Hawaii Development Interests
Sep 16, 2026
Closed $1.00 (-2.9%) on Sep 16, 2026
Barnwell Industries Clarifies Hawaii Transaction Disclosure in August 11, 2026 Earnings Release
Aug 12, 2026
Closed $0.96 (0.0%) on Aug 13, 2026
Barnwell Industries Advances Strategic Transformation Through Sale of Remaining Hawaii Development Interests
Aug 4, 2026
Closed $1.02 (-1.0%) on Aug 4, 2026
Barnwell Industries, Inc. Reports Results for Its Second Quarter Ended March 31, 2026
May 21, 2026
Closed $1.10 (-2.7%) on May 21, 2026
Barnwell Industries Receives Cash Distribution from Its Interests in the Big Island of Hawaii Kaupulehu and Kukio Resort Partnerships, Highlighting the Company's Embedded Value Beyond Its Core Energy Operations
Mar 23, 2026
Closed $1.16 (-2.5%) on Mar 23, 2026
Barnwell Industries Highlights Increased Revenue Leverage to Rising Oil Prices and Ongoing Strategic Review
Mar 19, 2026
Closed $1.18 (+4.4%) on Mar 19, 2026
Barnwell Industries, Inc. Announces Appointment of Sean Wallace to Expand Strategic M&A Capabilities and Capital Markets Expertise
Mar 11, 2026
Closed $1.10 (+8.9%) on Mar 11, 2026
Barnwell Industries Highlights Reliable Canadian Oil Production Amid Global Energy Volatility
Mar 4, 2026
Closed $1.20 (+2.6%) on Mar 4, 2026
Decks
Proxy Contest (April 2025)
Proxy contest · 20 slides · Apr 21, 2025
Investor Presentation (October 2022)
Investor deck · 20 slides · October 2022
Investor Presentation (December 2021)
Investor deck · 20 slides · December 2021
Investor Presentation (September 2021)
Investor deck · 20 slides · September 2021
Barnwell Industries, Inc. on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 16 in the last 12 months · 36 in all · newest Oct 14, 2026 · oldest 2025
- Decks
- 6 decks · latest Apr 21, 2025
Where Barnwell Industries, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE American:BRN · Home listing · This page | NYSE American | United States | USD |
| BOATS:BRN | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Barnwell Industries, Inc.