5 DAY PERFORMANCE
+4.85%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
-7.69%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
-2.70%
1 YEAR PERFORMANCE
-8.47%
Barnwell Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.03 | 1.34 K | $13.05 M |
| 06/25/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 48.31 K | $13.05 M |
| 06/24/2026 | $1.03 | $1.04 (0.97%) | $1.05 | $1.03 | 23.08 K | $13.18 M |
| 06/23/2026 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 66.50 K | $13.05 M |
| 06/22/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 34.00 K | $12.93 M |
| 06/18/2026 | $1.02 | $1.00 (-1.96%) | $1.04 | $1.00 | 136.00 K | $12.67 M |
| 06/17/2026 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.02 | 76.20 K | $12.93 M |
| 06/16/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.03 | 20.70 K | $13.05 M |
| 06/15/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 20.51 K | $13.31 M |
| 06/12/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $1.02 | 87.70 K | $13.56 M |
| 06/11/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.04 | 124.40 K | $13.56 M |
| 06/10/2026 | $1.04 | $1.06 (1.92%) | $1.12 | $1.04 | 270.84 K | $13.43 M |
| 06/09/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.03 | 23.60 K | $13.05 M |
| 06/08/2026 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.05 | 39.31 K | $13.31 M |
| 06/05/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 50.12 K | $13.56 M |
| 06/04/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.07 | 77.28 K | $13.81 M |
| 06/03/2026 | $1.08 | $1.09 (0.93%) | $1.09 | $1.08 | 43.25 K | $13.81 M |
| 06/02/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 12.60 K | $13.69 M |
| 06/01/2026 | $1.06 | $1.11 (4.72%) | $1.11 | $1.05 | 66.60 K | $14.07 M |
| 05/29/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.02 | 112.50 K | $13.18 M |
| 05/28/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.02 | 61.10 K | $13.31 M |
| 05/27/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.07 | 39.60 K | $13.69 M |
| 05/26/2026 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.08 | 172.80 K | $13.69 M |
| 05/22/2026 | $1.09 | $1.11 (1.83%) | $1.11 | $1.09 | 45.49 K | $14.07 M |
| 05/21/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.09 | 133.55 K | $13.94 M |
| 05/20/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 93.16 K | $14.32 M |
| 05/19/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.11 | 80.83 K | $14.57 M |
| 05/18/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.13 | 177.96 K | $14.57 M |
| 05/15/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.10 | 115.12 K | $14.19 M |
| 05/14/2026 | $1.10 | $1.12 (1.82%) | $1.12 | $1.10 | 38.00 K | $14.19 M |
| 05/13/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.10 | 25.35 K | $13.94 M |
| 05/12/2026 | $1.11 | $1.13 (1.8%) | $1.13 | $1.10 | 115.96 K | $14.32 M |
| 05/11/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.08 | 81.10 K | $13.94 M |
| 05/08/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.08 | 298.60 K | $13.94 M |
| 05/07/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.08 | 293.74 K | $14.07 M |
| 05/06/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 100.20 K | $14.07 M |
| 05/05/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.13 | 71.14 K | $14.57 M |
| 05/04/2026 | $1.11 | $1.14 (2.7%) | $1.16 | $1.11 | 268.60 K | $14.45 M |
| 05/01/2026 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 44.01 K | $14.32 M |
| 04/30/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 199.99 K | $14.32 M |
| 04/29/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.14 | 288.06 K | $14.45 M |
| 04/28/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.12 | 96.70 K | $14.57 M |
| 04/27/2026 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 79.50 K | $14.07 M |
| 04/24/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.13 | 39.54 K | $14.45 M |
| 04/23/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.12 | 135.40 K | $14.57 M |
| 04/22/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 297.82 K | $14.45 M |
| 04/21/2026 | $1.16 | $1.17 (0.86%) | $1.19 | $1.14 | 399.10 K | $14.83 M |
| 04/20/2026 | $1.09 | $1.15 (5.5%) | $1.16 | $1.07 | 360.87 K | $14.57 M |
| 04/17/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.04 | 274.80 K | $13.94 M |
| 04/16/2026 | $1.08 | $1.12 (3.7%) | $1.12 | $1.06 | 222.32 K | $14.19 M |
| 04/15/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.01 | 295.60 K | $13.81 M |
| 04/14/2026 | $1.02 | $1.05 (2.94%) | $1.05 | $1.00 | 248.20 K | $13.31 M |
| 04/13/2026 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 345.70 K | $13.18 M |
| 04/10/2026 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.98 | 229.71 K | $12.55 M |
| 04/09/2026 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.03 | 317.10 K | $13.05 M |
| 04/08/2026 | $1.01 | $1.08 (6.93%) | $1.08 | $0.99 | 683.90 K | $13.69 M |
| 04/07/2026 | $1.12 | $1.13 (0.89%) | $1.18 | $1.10 | 1.52 M | $14.32 M |
| 04/06/2026 | $1.07 | $1.15 (7.48%) | $1.17 | $1.05 | 1.43 M | $14.57 M |
| 04/02/2026 | $1.13 | $1.10 (-2.65%) | $1.18 | $1.07 | 26.83 M | $13.94 M |
| 04/01/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 276.12 K | $13.69 M |
| 03/31/2026 | $1.15 | $1.08 (-6.09%) | $1.18 | $1.07 | 262.51 K | $13.69 M |
| 03/30/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.15 | 715.35 K | $14.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
