MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRN — Barnwell Industries, Inc.
NYSE AmericanBarnwell Industries, Inc.
$0.98
+0.04(+4.33%)
- O
- 0.96
- H
- 0.98
- L
- 0.96
- V
- 6.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.98
Period Return-31.35%
Period High$2.28
Period Low$0.91
Avg Daily Volume254.7K
Total Trading Days365
BRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.96 | $0.98 | $0.96 | $0.98 | +$0.04 | +4.33% | 6,033 | $0.97 | $0.96 $0.98 |
| Oct 1, 2026 | $0.92 | $0.99 | $0.92 | $0.94 | +$0.02 | +2.28% | 51,505 | $0.96 | $0.92 $0.99 |
| Sep 30, 2026 | $0.94 | $0.94 | $0.92 | $0.92 | $-0.02 | -2.37% | 5,022 | $0.93 | $0.92 $0.94 |
| Sep 29, 2026 | $0.92 | $0.95 | $0.92 | $0.94 | +$0.01 | +1.32% | 11,469 | $0.94 | $0.92 $0.95 |
| Sep 28, 2026 | $0.93 | $0.95 | $0.93 | $0.93 | $-0.01 | -1.19% | 9,509 | $0.94 | $0.93 $0.95 |
| Sep 25, 2026 | $0.97 | $0.99 | $0.92 | $0.94 | $-0.03 | -2.97% | 17,078 | $0.95 | $0.92 $0.99 |
| Sep 24, 2026 | $0.98 | $1.00 | $0.97 | $0.97 | $-0.02 | -2.02% | 7,334 | $0.99 | $0.97 $1.00 |
| Sep 23, 2026 | $1.00 | $1.01 | $0.97 | $0.99 | +$0.02 | +2.04% | 3,231 | $0.99 | $0.97 $1.01 |
| Sep 22, 2026 | $0.99 | $1.01 | $0.97 | $0.97 | +$0.00 | +0.02% | 9,752 | $0.99 | $0.97 $1.01 |
| Sep 21, 2026 | $1.02 | $1.04 | $0.97 | $0.97 | $-0.02 | -2.02% | 11,875 | $1.00 | $0.97 $1.04 |
| Sep 18, 2026 | $1.03 | $1.05 | $0.99 | $0.99 | $-0.04 | -3.88% | 38,242 | $1.01 | $0.99 $1.05 |
| Sep 17, 2026 | $1.01 | $1.05 | $1.01 | $1.03 | +$0.03 | +3.00% | 8,947 | $1.04 | $1.01 $1.05 |
| Sep 16, 2026 | $1.02 | $1.05 | $1.00 | $1.00 | $-0.03 | -2.91% | 13,450 | $1.02 | $1.00 $1.05 |
| Sep 15, 2026 | $1.00 | $1.07 | $1.00 | $1.03 | +$0.00 | +0.00% | 145,299 | $1.05 | $1.00 $1.07 |
| Sep 14, 2026 | $1.04 | $1.05 | $1.03 | $1.03 | $-0.01 | -0.96% | 33,006 | $1.04 | $1.03 $1.05 |
| Sep 11, 2026 | $1.02 | $1.05 | $1.00 | $1.04 | +$0.02 | +1.96% | 74,339 | $1.03 | $1.00 $1.05 |
| Sep 10, 2026 | $1.06 | $1.06 | $0.99 | $1.02 | +$0.02 | +2.00% | 111,276 | $1.02 | $0.99 $1.06 |
| Sep 9, 2026 | $1.02 | $1.05 | $0.98 | $1.00 | $-0.01 | -0.99% | 73,627 | $1.00 | $0.98 $1.05 |
| Sep 8, 2026 | $0.96 | $1.01 | $0.96 | $1.01 | +$0.06 | +5.76% | 72,681 | $1.00 | $0.96 $1.01 |
| Sep 4, 2026 | $0.96 | $0.97 | $0.95 | $0.96 | $-0.02 | -1.55% | 6,822 | $0.96 | $0.95 $0.97 |
| Sep 3, 2026 | $0.98 | $0.98 | $0.96 | $0.97 | +$0.01 | +0.52% | 5,819 | $0.97 | $0.96 $0.98 |
| Sep 2, 2026 | $0.97 | $1.00 | $0.96 | $0.97 | $-0.02 | -2.04% | 95,541 | $0.98 | $0.96 $1.00 |
| Sep 1, 2026 | $0.98 | $1.00 | $0.96 | $0.99 | +$0.03 | +2.83% | 71,715 | $0.98 | $0.96 $1.00 |
| Aug 31, 2026 | $0.97 | $0.99 | $0.95 | $0.96 | $-0.03 | -2.76% | 98,788 | $0.97 | $0.95 $0.99 |
| Aug 28, 2026 | $0.99 | $0.99 | $0.96 | $0.99 | +$0.03 | +3.16% | 1,650 | $0.98 | $0.96 $0.99 |
| Aug 27, 2026 | $0.97 | $0.99 | $0.96 | $0.96 | $-0.01 | -1.34% | 10,884 | $0.97 | $0.96 $0.99 |
| Aug 26, 2026 | $0.95 | $0.97 | $0.95 | $0.97 | +$0.01 | +1.36% | 4,311 | $0.97 | $0.95 $0.97 |
| Aug 25, 2026 | $0.96 | $0.98 | $0.95 | $0.96 | $-0.02 | -1.77% | 15,610 | $0.96 | $0.95 $0.98 |
| Aug 24, 2026 | $0.98 | $0.98 | $0.95 | $0.97 | $-0.01 | -1.33% | 52,102 | $0.98 | $0.95 $0.98 |
| Aug 21, 2026 | $0.99 | $0.99 | $0.96 | $0.99 | +$0.02 | +1.58% | 6,209 | $0.98 | $0.96 $0.99 |