5 DAY PERFORMANCE
+11.62%
1 MONTH PERFORMANCE
+0.93%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+6.93%
YEAR-TO-DATE PERFORMANCE
-2.70%
1 YEAR PERFORMANCE
-3.57%
Barnwell Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.01 | $1.05 (3.96%) | $1.09 | $1.01 | 146.55 K | $13.31 M |
| 07/07/2026 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.99 | 25.20 K | $12.67 M |
| 07/06/2026 | $1.04 | $0.98 (-5.76%) | $1.04 | $0.98 | 27.19 K | $12.42 M |
| 07/02/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 41.32 K | $12.80 M |
| 07/01/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 27.10 K | $12.93 M |
| 06/30/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 15.42 K | $12.80 M |
| 06/29/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.02 | 10.24 K | $13.05 M |
| 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 |
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.
