NYSE American · BRN · stock
Barnwell Industries INC (BRN) stock price history
Every NYSE American trading session of Barnwell Industries INC from Feb 21, 1973 to Sep 28, 2026: 13,514 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRN adjusted close, 1973 to 2026
- $26.01
- All time high, 2005
- $1.40
- 52 week high, $0.9100 low
- 13,514
- Daily sessions since 1973
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
BRN key facts
- Barnwell Industries INC (BRN) closed at $0.9300 on Sep 28, 2026 on NYSE American.
- BRN's all time high close is $26.01, set on Nov 15, 2005; its all time low close is $0.3113 on Mar 30, 2020.
- BRN's 52 week range is $0.9100 to $1.40.
- BRN returned -29.5% over the year to Sep 28, 2026 and -65.0% over five years.
- Over ten years BRN returned -40%, -5.0% a year compounded.
- BRN's deepest drawdown was -98.8% from Nov 15, 2005 to Mar 30, 2020.
- DataCedar holds 13,514 daily sessions of BRN history from Feb 21, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BRN price chart, 1973 to 2026
BRN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -9.7% |
| 6 months | -20.5% |
| Year to date | -17.7% |
| 1 year | -29.5% |
| 3 years | -65.3% |
| 5 years | -65.0% |
| 10 years | -40.2% |
| Since Feb 21, 1973 | -38.0% |
| Compound annual growth, 53.6 years | -0.9% |
BRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.01 on Nov 15, 2005
- All time low close
- $0.3113 on Mar 30, 2020
- 52 week high
- $1.40 on Oct 9, 2025
- 52 week low
- $0.9100 on Aug 13, 2026
- Deepest drawdown
- -98.8% from Nov 15, 2005 to Mar 30, 2020, not yet recovered
- Best single session
- +206.4% on Jan 28, 2021
- Worst single session
- -46.4% on Jan 15, 2015
- Volatility, 1 year annualised
- 56.7%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2004, +139%
- Worst calendar year
- 2008, -63%
BRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Feb 21, 1973; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.12 | $1.40 | $0.9100 | $0.9300 | -16.2% | 59.7M | 185 |
| 2025 | $1.52 | $2.28 | $1.05 | $1.11 | -26.5% | 36M | 250 |
| 2024 | $2.42 | $3.20 | $1.31 | $1.51 | -37.9% | 6.7M | 252 |
| 2023 | $2.65 | $3.07 | $1.87 | $2.43 | -16.5% | 8.4M | 250 |
| 2022 | $2.81 | $6.21 | $2.06 | $2.91 | +2.8% | 69.1M | 251 |
| 2021 | $1.26 | $6.80 | $1.22 | $2.83 | +129.1% | 131.3M | 252 |
| 2020 | $0.9532 | $2.61 | $0.2918 | $1.24 | +23.3% | 105.3M | 253 |
| 2019 | $1.44 | $1.60 | $0.2918 | $1.00 | -22.6% | 10.4M | 252 |
| 2018 | $2.04 | $2.87 | $1.19 | $1.29 | -36.1% | 8.1M | 251 |
| 2017 | $1.63 | $2.63 | $1.54 | $2.02 | +26.8% | 3.4M | 251 |
| 2016 | $1.90 | $1.98 | $1.26 | $1.60 | -12.8% | 1.5M | 252 |
| 2015 | $2.75 | $3.35 | $1.46 | $1.83 | -29.6% | 2.6M | 252 |
| 2014 | $2.97 | $3.50 | $2.12 | $2.60 | -11.3% | 1.4M | 252 |
| 2013 | $3.23 | $3.78 | $2.91 | $2.93 | -9.3% | 838.2K | 252 |
| 2012 | $2.90 | $4.03 | $2.53 | $3.23 | +23.0% | 1.7M | 250 |
| 2011 | $3.64 | $8.76 | $2.63 | $2.63 | -25.4% | 4.2M | 252 |
| 2010 | $4.52 | $4.69 | $2.43 | $3.52 | -21.0% | 1.8M | 252 |
| 2009 | $4.36 | $5.81 | $2.19 | $4.45 | +2.9% | 2.8M | 252 |
| 2008 | $11.66 | $16.32 | $2.87 | $4.33 | -63.3% | 5.3M | 253 |
| 2007 | $22.54 | $22.69 | $8.00 | $11.80 | -48.0% | 3M | 251 |
| 2006 | $23.56 | $24.05 | $15.86 | $22.68 | -3.5% | 2.8M | 251 |
| 2005 | $11.53 | $26.43 | $11.27 | $23.51 | +103.9% | 10.7M | 252 |
| 2004 | $4.80 | $11.53 | $4.79 | $11.53 | +139.0% | 4.3M | 252 |
| 2003 | $3.04 | $5.15 | $3.03 | $4.82 | +58.5% | 538.8K | 252 |
| 2002 | $3.12 | $3.14 | $2.94 | $3.04 | -3.1% | 771K | 252 |
| 2001 | $3.09 | $3.31 | $2.63 | $3.14 | +2.6% | 1.4M | 248 |
| 2000 | $1.89 | $3.10 | $1.86 | $3.06 | +65.0% | 1.6M | 252 |
| 1999 | $1.69 | $1.93 | $1.42 | $1.86 | +9.7% | 1.2M | 252 |
| 1998 | $2.55 | $2.57 | $1.58 | $1.69 | -33.6% | 1M | 252 |
| 1997 | $2.95 | $3.27 | $2.37 | $2.55 | -14.1% | 454.8K | 253 |
| 1996 | $2.31 | $2.98 | $2.06 | $2.97 | +28.3% | 398.4K | 254 |
| 1995 | $2.74 | $2.93 | $2.29 | $2.31 | -15.8% | 490.8K | 252 |
| 1994 | $2.68 | $3.39 | $2.66 | $2.74 | +2.3% | 288.6K | 252 |
| 1993 | $2.35 | $3.84 | $1.80 | $2.68 | +15.1% | 1.4M | 253 |
| 1992 | $2.65 | $2.68 | $1.38 | $2.33 | -12.0% | 916.8K | 254 |
| 1991 | $4.06 | $4.06 | $2.65 | $2.65 | -34.8% | 520.2K | 253 |
| 1990 | $4.68 | $4.69 | $3.25 | $4.06 | -13.0% | 2.9M | 253 |
| 1989 | $1.95 | $5.05 | $1.92 | $4.67 | +136.8% | 2.8M | 252 |
| 1988 | $1.03 | $2.07 | $0.9436 | $1.97 | +88.7% | 1.7M | 253 |
| 1987 | $0.6908 | $1.94 | $0.6908 | $1.04 | +51.2% | 2.1M | 253 |
| 1986 | $0.8593 | $0.8930 | $0.6740 | $0.6908 | -18.0% | 988.2K | 253 |
| 1985 | $1.13 | $1.16 | $0.7919 | $0.8425 | -23.1% | 1.1M | 252 |
| 1984 | $1.84 | $1.85 | $1.04 | $1.10 | -39.8% | 1.1M | 253 |
| 1983 | $1.20 | $1.94 | $1.16 | $1.82 | +52.1% | 1.4M | 253 |
| 1982 | $1.38 | $1.72 | $1.13 | $1.20 | -14.5% | 975K | 253 |
| 1981 | $1.92 | $2.68 | $1.10 | $1.40 | -27.8% | 2.3M | 253 |
| 1980 | $1.90 | $3.32 | $1.21 | $1.94 | +1.8% | 4.9M | 253 |
| 1979 | $1.33 | $2.01 | $1.16 | $1.90 | +43.0% | 2.4M | 253 |
| 1978 | $1.35 | $1.75 | $0.8762 | $1.33 | -1.3% | 2.4M | 252 |
| 1977 | $1.10 | $1.45 | $1.06 | $1.35 | +23.1% | 2.2M | 252 |
| 1976 | $1.01 | $1.31 | $0.8930 | $1.10 | +10.2% | 2.2M | 253 |
| 1975 | $0.9099 | $1.45 | $0.6571 | $0.9941 | +11.3% | 1.7M | 253 |
| 1974 | $1.18 | $1.28 | $0.4886 | $0.8930 | -22.1% | 2.3M | 253 |
| 1973 | $1.50 | $1.57 | $0.9604 | $1.15 | n/a | 2M | 218 |
BRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9300 | -3.1% |
| August 2026 | $0.9600 | -6.8% |
| July 2026 | $1.03 | +2.0% |
| June 2026 | $1.01 | -2.9% |
| May 2026 | $1.04 | -8.0% |
| April 2026 | $1.13 | +4.6% |
| March 2026 | $1.08 | -5.3% |
| February 2026 | $1.14 | +3.6% |
| January 2026 | $1.10 | -0.9% |
| December 2025 | $1.11 | -12.6% |
| November 2025 | $1.27 | -3.1% |
| October 2025 | $1.31 | +0.8% |
About the BRN data
Daily bars. 13,514 sessions from Feb 21, 1973 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
BRN share price history
