5 DAY PERFORMANCE
+10.01%
1 MONTH PERFORMANCE
+8.00%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+4.85%
YEAR-TO-DATE PERFORMANCE
-2.70%
1 YEAR PERFORMANCE
-22.30%
Barnwell Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.90 | $0.95 (5.16%) | $0.96 | $0.90 | 111.72 K | $13.55 M |
| 10/07/2026 | $0.86 | $0.93 (8.14%) | $0.96 | $0.86 | 214.90 K | $13.31 M |
| 10/06/2026 | $0.99 | $0.96 (-3.28%) | $1.00 | $0.84 | 9.85 M | $13.71 M |
| 10/05/2026 | $0.95 | $0.94 (-1.08%) | $0.99 | $0.94 | 54.51 K | $13.41 M |
| 10/02/2026 | $0.96 | $0.98 (1.9%) | $0.98 | $0.96 | 6.14 K | $14.05 M |
| 10/01/2026 | $0.92 | $0.94 (2.28%) | $0.99 | $0.92 | 51.50 K | $13.47 M |
| 09/30/2026 | $0.94 | $0.92 (-2.39%) | $0.94 | $0.92 | 5.02 K | $13.17 M |
| 09/29/2026 | $0.92 | $0.94 (1.94%) | $0.95 | $0.92 | 11.50 K | $13.49 M |
| 09/28/2026 | $0.93 | $0.93 (-0.18%) | $0.95 | $0.93 | 9.51 K | $13.31 M |
| 09/25/2026 | $0.97 | $0.94 (-2.97%) | $0.99 | $0.92 | 17.10 K | $13.47 M |
| 09/24/2026 | $0.98 | $0.97 (-1.02%) | $1.00 | $0.97 | 7.33 K | $13.88 M |
| 09/23/2026 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 3.23 K | $14.17 M |
| 09/22/2026 | $0.99 | $0.97 (-2%) | $1.01 | $0.97 | 9.80 K | $13.89 M |
| 09/21/2026 | $1.02 | $0.97 (-4.9%) | $1.04 | $0.97 | 11.90 K | $13.88 M |
| 09/18/2026 | $1.03 | $0.99 (-3.88%) | $1.05 | $0.99 | 38.24 K | $14.17 M |
| 09/17/2026 | $1.01 | $1.03 (1.98%) | $1.05 | $1.01 | 8.95 K | $14.74 M |
| 09/16/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $1.00 | 13.45 K | $14.31 M |
| 09/15/2026 | $1.00 | $1.03 (3%) | $1.07 | $1.00 | 145.32 K | $14.74 M |
| 09/14/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.03 | 33.01 K | $14.74 M |
| 09/11/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 74.34 K | $14.89 M |
| 09/10/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.99 | 111.30 K | $14.60 M |
| 09/09/2026 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.98 | 73.63 K | $14.31 M |
| 09/08/2026 | $0.96 | $1.01 (5.76%) | $1.01 | $0.96 | 72.70 K | $14.46 M |
| 09/04/2026 | $0.96 | $0.96 (-0.66%) | $0.97 | $0.95 | 6.82 K | $13.67 M |
| 09/03/2026 | $0.98 | $0.97 (-0.61%) | $0.98 | $0.96 | 5.82 K | $13.88 M |
| 09/02/2026 | $0.97 | $0.97 (-0.73%) | $1.00 | $0.96 | 104.54 K | $13.81 M |
| 09/01/2026 | $0.98 | $0.99 (0.82%) | $1.00 | $0.96 | 71.71 K | $14.10 M |
| 08/31/2026 | $0.97 | $0.96 (-1.14%) | $0.99 | $0.95 | 98.80 K | $13.71 M |
| 08/28/2026 | $0.99 | $0.99 (0%) | $0.99 | $0.96 | 1.70 K | $14.10 M |
| 08/27/2026 | $0.97 | $0.96 (-1.31%) | $0.99 | $0.96 | 10.90 K | $13.67 M |
| 08/26/2026 | $0.95 | $0.97 (1.89%) | $0.97 | $0.95 | 4.31 K | $13.86 M |
| 08/25/2026 | $0.96 | $0.96 (-0.52%) | $0.98 | $0.95 | 15.61 K | $13.67 M |
| 08/24/2026 | $0.98 | $0.97 (-0.69%) | $0.98 | $0.95 | 52.10 K | $13.92 M |
| 08/21/2026 | $0.99 | $0.99 (-0.47%) | $0.99 | $0.96 | 6.21 K | $14.10 M |
| 08/20/2026 | $0.96 | $0.97 (1.2%) | $0.99 | $0.96 | 52.80 K | $13.88 M |
| 08/19/2026 | $0.96 | $0.97 (0.78%) | $0.97 | $0.95 | 53.40 K | $13.85 M |
| 08/18/2026 | $0.98 | $0.96 (-1.87%) | $1.00 | $0.96 | 8.30 K | $13.74 M |
| 08/17/2026 | $0.97 | $0.96 (-0.69%) | $0.97 | $0.96 | 47.50 K | $13.74 M |
| 08/14/2026 | $0.95 | $0.97 (1.42%) | $0.98 | $0.95 | 13.24 K | $13.83 M |
| 08/13/2026 | $0.97 | $0.96 (-1.01%) | $0.98 | $0.91 | 20.24 K | $13.74 M |
| 08/12/2026 | $0.98 | $0.96 (-1.55%) | $0.98 | $0.96 | 13.63 K | $13.74 M |
| 08/11/2026 | $0.98 | $0.97 (-1.25%) | $1.00 | $0.97 | 14.60 K | $13.89 M |
| 08/10/2026 | $1.00 | $0.96 (-3.8%) | $1.01 | $0.94 | 37.20 K | $13.77 M |
| 08/07/2026 | $0.99 | $0.98 (-1.32%) | $1.02 | $0.94 | 174.90 K | $14.03 M |
| 08/06/2026 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 39.72 K | $12.80 M |
| 08/05/2026 | $1.02 | $0.99 (-2.77%) | $1.02 | $0.99 | 17.72 K | $12.57 M |
| 08/04/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 16.17 K | $12.93 M |
| 08/03/2026 | $1.01 | $1.03 (1.98%) | $1.05 | $1.00 | 156.92 K | $13.05 M |
| 07/31/2026 | $0.99 | $1.03 (3.85%) | $1.04 | $0.96 | 88.21 K | $13.05 M |
| 07/30/2026 | $0.98 | $0.96 (-1.8%) | $1.00 | $0.96 | 11.71 K | $12.22 M |
| 07/29/2026 | $0.97 | $0.99 (1.59%) | $1.00 | $0.96 | 113.50 K | $12.49 M |
| 07/28/2026 | $1.02 | $0.95 (-6.86%) | $1.02 | $0.95 | 81.51 K | $12.04 M |
| 07/27/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 67.80 K | $12.93 M |
| 07/24/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 78.17 K | $13.56 M |
| 07/23/2026 | $1.04 | $1.06 (1.92%) | $1.11 | $1.04 | 219.20 K | $13.43 M |
| 07/22/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 88.91 K | $13.05 M |
| 07/21/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 48.81 K | $13.05 M |
| 07/20/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.01 | 61.10 K | $12.93 M |
| 07/17/2026 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.05 | 112.60 K | $13.31 M |
| 07/16/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 24.44 K | $13.43 M |
| 07/15/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.02 | 12.91 K | $13.05 M |
| 07/14/2026 | $0.99 | $1.03 (4.04%) | $1.06 | $0.99 | 96.94 K | $13.05 M |
| 07/13/2026 | $1.04 | $1.06 (1.92%) | $1.09 | $1.02 | 173.97 K | $13.43 M |
| 07/10/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.03 | 5.21 K | $13.05 M |
| 07/09/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 16.62 K | $13.31 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.
