Barnwell Industries - 40 Year Stock Price History | BRN
Historical daily share price chart and data for Barnwell Industries since 1984 adjusted for splits and dividends. The latest closing stock price for Barnwell Industries as of April 19, 2024 is 2.83.
- The all-time high Barnwell Industries stock closing price was 25.98 on November 15, 2005.
- The Barnwell Industries 52-week high stock price is 2.95, which is 4.2% above the current share price.
- The Barnwell Industries 52-week low stock price is 2.06, which is 27.2% below the current share price.
- The average Barnwell Industries stock price for the last 52 weeks is 2.52.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Barnwell Industries Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
2.4140 |
2.4000 |
2.8300 |
2.1700 |
2.8300 |
16.46% |
| 2023 |
2.5476 |
2.8872 |
2.9639 |
1.8969 |
2.4300 |
-16.30% |
| 2022 |
2.7657 |
2.8683 |
4.7449 |
2.1294 |
2.9033 |
2.61% |
| 2021 |
2.6073 |
1.2251 |
5.6006 |
1.2251 |
2.8294 |
129.14% |
| 2020 |
0.8325 |
0.9649 |
1.5641 |
0.3121 |
1.2348 |
23.30% |
| 2019 |
0.9784 |
1.4390 |
1.5071 |
0.3414 |
1.0015 |
-22.56% |
| 2018 |
1.8270 |
2.0127 |
2.5961 |
1.2446 |
1.2932 |
-36.06% |
| 2017 |
1.8692 |
1.5492 |
2.4016 |
1.5492 |
2.0224 |
26.83% |
| 2016 |
1.5529 |
1.8960 |
1.8960 |
1.2641 |
1.5946 |
-12.77% |
| 2015 |
2.2753 |
2.7516 |
3.0433 |
1.6918 |
1.8280 |
-29.59% |
| 2014 |
2.8280 |
2.9364 |
3.3545 |
2.1391 |
2.5961 |
-11.30% |
| 2013 |
3.2347 |
3.2281 |
3.6753 |
2.9072 |
2.9267 |
-9.34% |
| 2012 |
3.0632 |
2.8197 |
3.8795 |
2.5864 |
3.2281 |
22.97% |
| 2011 |
5.0332 |
4.2100 |
8.6925 |
2.6252 |
2.6252 |
-25.33% |
| 2010 |
3.3906 |
4.4240 |
4.4824 |
2.6739 |
3.5159 |
-21.10% |
| 2009 |
4.2449 |
4.8130 |
5.7853 |
2.3336 |
4.4561 |
2.99% |
| 2008 |
9.3583 |
11.6894 |
14.3452 |
3.2961 |
4.3268 |
-63.28% |
| 2007 |
17.4520 |
22.6667 |
22.6667 |
8.6669 |
11.7847 |
-47.99% |
| 2006 |
20.8256 |
22.5037 |
23.3833 |
16.2211 |
22.6573 |
-3.53% |
| 2005 |
18.7321 |
11.9586 |
25.9823 |
11.4942 |
23.4862 |
103.92% |
| 2004 |
6.9793 |
4.8092 |
11.5175 |
4.8092 |
11.5175 |
138.73% |
| 2003 |
3.6796 |
3.0448 |
5.0226 |
3.0311 |
4.8244 |
58.45% |
| 2002 |
3.0533 |
3.1205 |
3.1432 |
2.9387 |
3.0448 |
-3.13% |
| 2001 |
2.8783 |
3.0455 |
3.2446 |
2.6794 |
3.1432 |
2.61% |
| 2000 |
2.2604 |
1.8926 |
3.1001 |
1.8562 |
3.0632 |
65.03% |
| 1999 |
1.7121 |
1.6917 |
1.9289 |
1.4194 |
1.8562 |
9.63% |
| 1998 |
2.1128 |
2.5477 |
2.5666 |
1.6203 |
1.6931 |
-33.54% |
| 1997 |
2.7571 |
2.9305 |
3.2756 |
2.3657 |
2.5477 |
-14.09% |
| 1996 |
2.3971 |
2.3104 |
2.9844 |
2.0571 |
2.9655 |
28.28% |
| 1995 |
2.7318 |
2.7448 |
2.9305 |
2.2929 |
2.3118 |
-15.78% |
| 1994 |
2.8706 |
2.6817 |
3.3887 |
2.6655 |
2.7448 |
2.35% |
| 1993 |
2.7386 |
2.4023 |
3.8425 |
1.7974 |
2.6817 |
15.04% |
| 1992 |
2.0941 |
2.6477 |
2.6477 |
1.3808 |
2.3311 |
-11.96% |
| 1991 |
3.1684 |
4.0618 |
4.0618 |
2.6477 |
2.6477 |
-34.81% |
| 1990 |
3.8760 |
4.6833 |
4.6833 |
3.2562 |
4.0618 |
-13.11% |
| 1989 |
2.9431 |
1.9380 |
5.0458 |
1.9380 |
4.6745 |
139.06% |
| 1988 |
1.6001 |
0.9864 |
2.0222 |
0.9516 |
1.9554 |
88.78% |
| 1987 |
1.2454 |
0.6857 |
1.9220 |
0.6857 |
1.0358 |
51.06% |
| 1986 |
0.7151 |
0.8389 |
0.8785 |
0.6683 |
0.6857 |
-16.56% |
| 1985 |
0.9421 |
1.0866 |
1.1021 |
0.7890 |
0.8218 |
-22.04% |
| Sector |
Industry |
Market Cap |
Revenue |
| Oils/Energy |
Oil & Gas - US Exploration and Production |
$0.028B |
$0.025B |
|
BARNWELL INDUSTRIES is engaged in oil and natural gas exploration, development, production and sales in Canada and the United States, investment in leasehold land in Hawaii, and water well drilling and water pumping system installation and repair in Hawaii. Additionally, they provide contract labor for the drilling and workovers of geothermal wells. Their oil and natural gas activities comprises its largest business segment. The other business segment is land investment activities and contract drilling activities.
|
