5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
+3.85%
3 MONTH PERFORMANCE
+10.20%
6 MONTH PERFORMANCE
-8.47%
YEAR-TO-DATE PERFORMANCE
-2.70%
1 YEAR PERFORMANCE
-15.63%
Barnwell Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.10 | 25.31 K | $12.36 M |
| 05/12/2026 | $1.11 | $1.13 (1.8%) | $1.13 | $1.10 | 115.96 K | $12.51 M |
| 05/11/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.08 | 81.10 K | $12.18 M |
| 05/08/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.08 | 298.60 K | $12.18 M |
| 05/07/2026 | $1.09 | $1.11 (1.83%) | $1.13 | $1.08 | 293.74 K | $12.29 M |
| 05/06/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 100.20 K | $12.29 M |
| 05/05/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.13 | 71.14 K | $12.73 M |
| 05/04/2026 | $1.11 | $1.14 (2.7%) | $1.16 | $1.11 | 268.60 K | $12.62 M |
| 05/01/2026 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 44.01 K | $12.51 M |
| 04/30/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.11 | 199.99 K | $12.51 M |
| 04/29/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.14 | 288.06 K | $12.62 M |
| 04/28/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.12 | 96.70 K | $12.73 M |
| 04/27/2026 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 79.50 K | $12.29 M |
| 04/24/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.13 | 39.54 K | $12.62 M |
| 04/23/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.12 | 135.40 K | $12.73 M |
| 04/22/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 297.82 K | $12.62 M |
| 04/21/2026 | $1.16 | $1.17 (0.86%) | $1.19 | $1.14 | 399.10 K | $12.95 M |
| 04/20/2026 | $1.09 | $1.15 (5.5%) | $1.16 | $1.07 | 360.87 K | $12.73 M |
| 04/17/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.04 | 274.80 K | $12.18 M |
| 04/16/2026 | $1.08 | $1.12 (3.7%) | $1.12 | $1.06 | 222.32 K | $12.40 M |
| 04/15/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.01 | 295.60 K | $12.07 M |
| 04/14/2026 | $1.02 | $1.05 (2.94%) | $1.05 | $1.00 | 248.20 K | $11.62 M |
| 04/13/2026 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 345.70 K | $11.51 M |
| 04/10/2026 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.98 | 229.71 K | $10.96 M |
| 04/09/2026 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.03 | 317.10 K | $11.40 M |
| 04/08/2026 | $1.01 | $1.08 (6.93%) | $1.08 | $0.99 | 683.90 K | $11.96 M |
| 04/07/2026 | $1.12 | $1.13 (0.89%) | $1.18 | $1.10 | 1.52 M | $12.51 M |
| 04/06/2026 | $1.07 | $1.15 (7.48%) | $1.17 | $1.05 | 1.43 M | $12.73 M |
| 04/02/2026 | $1.13 | $1.10 (-2.65%) | $1.18 | $1.07 | 26.83 M | $12.18 M |
| 04/01/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 276.12 K | $11.96 M |
| 03/31/2026 | $1.15 | $1.08 (-6.09%) | $1.18 | $1.07 | 262.51 K | $11.96 M |
| 03/30/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.15 | 715.35 K | $12.95 M |
| 03/27/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.14 | 256.90 K | $12.95 M |
| 03/26/2026 | $1.15 | $1.16 (0.87%) | $1.21 | $1.13 | 335.02 K | $12.84 M |
| 03/25/2026 | $1.13 | $1.17 (3.54%) | $1.17 | $1.08 | 179.30 K | $12.95 M |
| 03/24/2026 | $1.13 | $1.16 (2.65%) | $1.18 | $1.12 | 162.90 K | $12.84 M |
| 03/23/2026 | $1.13 | $1.16 (2.65%) | $1.16 | $1.07 | 182.15 K | $12.84 M |
| 03/20/2026 | $1.16 | $1.19 (2.59%) | $1.19 | $1.14 | 455.30 K | $13.17 M |
| 03/19/2026 | $1.13 | $1.18 (4.42%) | $1.22 | $1.09 | 815.30 K | $13.06 M |
| 03/18/2026 | $1.05 | $1.13 (7.62%) | $1.15 | $1.05 | 191.00 K | $12.51 M |
| 03/17/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.04 | 87.10 K | $11.73 M |
| 03/16/2026 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.04 | 180.80 K | $11.62 M |
| 03/13/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.07 | 191.20 K | $12.51 M |
| 03/12/2026 | $1.11 | $1.14 (2.7%) | $1.23 | $1.11 | 571.50 K | $12.62 M |
| 03/11/2026 | $1.05 | $1.10 (4.76%) | $1.12 | $1.02 | 373.90 K | $12.18 M |
| 03/10/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.99 | 459.65 K | $11.18 M |
| 03/09/2026 | $1.24 | $1.09 (-12.1%) | $1.31 | $1.03 | 942.34 K | $12.07 M |
| 03/06/2026 | $1.33 | $1.22 (-8.27%) | $1.37 | $1.12 | 1.32 M | $13.51 M |
| 03/05/2026 | $1.20 | $1.28 (6.67%) | $1.34 | $1.20 | 1.12 M | $14.17 M |
| 03/04/2026 | $1.17 | $1.20 (2.56%) | $1.28 | $1.01 | 424.44 K | $13.28 M |
| 03/03/2026 | $1.29 | $1.17 (-9.3%) | $1.39 | $1.09 | 1.01 M | $12.95 M |
| 03/02/2026 | $1.24 | $1.29 (4.03%) | $1.32 | $1.15 | 1.50 M | $14.28 M |
| 02/27/2026 | $1.07 | $1.14 (6.54%) | $1.15 | $1.07 | 203.50 K | $12.62 M |
| 02/26/2026 | $1.01 | $1.05 (3.96%) | $1.09 | $1.01 | 90.45 K | $11.62 M |
| 02/25/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 14.60 K | $11.18 M |
| 02/24/2026 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.97 | 65.13 K | $11.18 M |
| 02/23/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 121.10 K | $11.51 M |
| 02/20/2026 | $1.09 | $1.01 (-7.34%) | $1.14 | $0.99 | 128.70 K | $11.18 M |
| 02/19/2026 | $1.05 | $1.09 (3.81%) | $1.14 | $0.99 | 580.01 K | $12.07 M |
| 02/18/2026 | $0.95 | $1.00 (5.16%) | $1.03 | $0.92 | 299.72 K | $10.06 M |
| 02/17/2026 | $0.99 | $0.93 (-6.18%) | $1.00 | $0.92 | 117.81 K | $9.39 M |
| 02/13/2026 | $0.98 | $0.98 (0%) | $1.00 | $0.97 | 10.00 K | $9.87 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.
