Barnwell Industries - 35 Year Stock Price History | BRN

Historical daily share price chart and data for Barnwell Industries since 1984 adjusted for splits. The latest closing stock price for Barnwell Industries as of July 19, 2019 is 1.00.
  • The all-time high Barnwell Industries stock price is 26.72, which is 2572% above the current share price.
  • The Barnwell Industries 52-week high stock price is 2.06, which is 106% above the current share price.
  • The Barnwell Industries 52-week low stock price is 0.94, which is 6% below the current share price.
  • The average Barnwell Industries stock price for the last 52 weeks is 1.51.
Barnwell Industries Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 1.2971 1.4800 1.5500 0.9400 1.0000 -24.81%
2018 1.8790 2.0700 2.6700 1.2800 1.3300 -36.06%
2017 1.9224 1.5933 2.4700 1.5933 2.0800 26.83%
2016 1.5971 1.9500 1.9500 1.3001 1.6400 -12.77%
2015 2.3401 2.8300 3.1300 1.7400 1.8801 -29.58%
2014 2.9085 3.0200 3.4500 2.2000 2.6700 -11.30%
2013 3.3268 3.3200 3.7800 2.9900 3.0100 -9.34%
2012 3.1504 2.9000 3.9900 2.6600 3.3200 22.96%
2011 5.1765 4.3299 8.9400 2.7000 2.7000 -25.33%
2010 3.4871 4.5500 4.6100 2.7500 3.6160 -21.10%
2009 4.3658 4.9500 5.9500 2.4000 4.5830 2.99%
2008 9.6248 12.0222 14.7537 3.3900 4.4500 -63.28%
2007 17.9489 23.3121 23.3121 8.9137 12.1203 -47.99%
2006 21.4186 23.1445 24.0491 16.6829 23.3024 -3.53%
2005 19.2654 12.2991 26.7222 11.8214 24.1549 103.92%
2004 7.1780 4.9461 11.8454 4.9461 11.8454 138.73%
2003 3.7843 3.1315 5.1656 3.1174 4.9618 58.45%
2002 3.1402 3.2094 3.2327 3.0224 3.1315 -3.13%
2001 2.9602 3.1322 3.3370 2.7557 3.2327 2.61%
2000 2.3248 1.9464 3.1884 1.9090 3.1504 65.03%
1999 1.7609 1.7398 1.9839 1.4598 1.9090 9.63%
1998 2.1730 2.6202 2.6397 1.6665 1.7413 -33.54%
1997 2.8356 3.0140 3.3688 2.4331 2.6202 -14.09%
1996 2.4653 2.3762 3.0694 2.1156 3.0499 28.27%
1995 2.8096 2.8229 3.0140 2.3582 2.3777 -15.77%
1994 2.9523 2.7580 3.4852 2.7414 2.8229 4.11%
1993 2.7656 2.4266 3.8806 1.8175 2.7115 15.00%
1992 2.1146 2.6736 2.6736 1.3950 2.3578 -11.81%
1991 3.1998 4.1065 4.1065 2.6736 2.6736 -34.89%
1990 3.9109 4.7255 4.7255 3.2813 4.1065 -12.94%
1989 2.9877 1.9747 5.0890 1.9747 4.7170 136.36%
1988 1.6302 1.0021 2.0645 0.9726 1.9957 89.85%
1987 1.2686 0.6975 1.9564 0.6975 1.0512 50.71%
1986 0.7285 0.8645 0.9038 0.6779 0.6975 -18.39%
1985 0.9837 1.1410 1.1593 0.8154 0.8547 -23.01%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $0.008B $0.009B
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.
Stock Name Country Market Cap PE Ratio
EOG Resources (EOG) United States $49.577B 15.39
Anadarko Petroleum (APC) United States $36.660B 32.15
Pioneer Natural Resources (PXD) United States $22.922B 20.97
Concho Resources (CXO) United States $19.827B 22.88
Cheniere Energy (LNG) United States $17.303B 67.90
Diamondback Energy (FANG) United States $17.057B 17.68
Continental Resources (CLR) United States $13.736B 13.26
Devon Energy (DVN) United States $10.672B 17.97
Noble Energy (NBL) United States $9.966B 44.34
Cabot Oil & Gas (COG) United States $9.482B 14.09
Apache (APA) United States $8.853B 15.29
Parsley Energy (PE) United States $5.196B 12.07
Cimarex Energy Co (XEC) United States $4.978B 7.26
WPX Energy (WPX) United States $4.214B 49.90
Viper Energy Partners LP (VNOM) United States $4.081B 67.16
EQT (EQT) United States $3.896B 6.33
Murphy Oil (MUR) United States $3.700B 18.21
Magnolia Oil & Gas Corp (MGY) United States $2.664B 0.00
Chesapeake Energy (CHK) United States $2.581B 2.29
Matador Resources (MTDR) United States $2.054B 12.15
PDC Energy (PDCE) United States $1.945B 0.00
CENTENNIAL RES (CDEV) United States $1.686B 9.84
Jagged Peak Energy (JAG) United States $1.602B 12.52
QEP Resources (QEP) United States $1.502B 25.24
Antero Resources (AR) United States $1.459B 4.67
Oasis Petroleum (OAS) United States $1.430B 31.71
Whiting Petroleum (WLL) United States $1.400B 11.53
CNX Resources (CNX) United States $1.351B 4.94
Southwestern Energy (SWN) United States $1.304B 2.39
Range Resources (RRC) United States $1.291B 4.99
Noble Midstream Partners LP (NBLX) United States $1.232B 7.74
Stone Energy (TALO) United States $1.208B 44.60
Sundance Energy Australia (SNDE) Australia $1.114B 0.00
Geopark (GPRK) Chile $1.107B 13.78
Callon Petroleum (CPE) United States $1.094B 6.23
SM Energy (SM) United States $1.049B 0.00
Synergy Resources (SRCI) United States $0.942B 3.58
Carrizo Oil & Gas (CRZO) United States $0.886B 3.47
Berry Petroleum (BRY) United States $0.834B 8.02
Laredo Petroleum (LPI) United States $0.714B 3.78
California Resources (CRC) United States $0.694B 8.46
W&T Offshore (WTI) United States $0.675B 5.58
Comstock Resources (CRK) United States $0.620B 0.00
EXTRACTION O&G (XOG) United States $0.619B 0.00
Northern Oil And Gas (NOG) United States $0.604B 3.04
Gulfport Energy (GPOR) United States $0.597B 2.27
FTS (FTSI) United States $0.511B 2.64
Denbury Resources (DNR) United States $0.498B 2.35
Penn Virginia (PVAC) United States $0.440B 2.91
Bonanza Creek Energy (BCEI) United States $0.423B 4.32
Earthstone Energy (ESTE) United States $0.306B 4.72
HIGHPOINT RESOURCES CORP (HPR) United States $0.299B 0.00
PrimeEnergy (PNRG) United States $0.248B 50.85
Evolution Petroleum (EPM) United States $0.210B 12.64
Chaparral Energy (CHAP) United States $0.202B 0.00
Ring Energy (REI) United States $0.198B 6.08
Panhandle Royalty (PHX) United States $0.196B 24.69
Roan Resources (ROAN) United States $0.182B 0.00
Abraxas Petroleum (AXAS) United States $0.156B 8.43
Eclipse Resources (MR) United States $0.147B 4.58
SilverBow Resources (SBOW) United States $0.139B 1.69
Goodrich Petroleum (GDP) United States $0.137B 16.38
KLR Energy Acquisition (ROSE) United States $0.136B 0.50
Torchlight Energy Resources (TRCH) United States $0.112B 0.00
Amplify Energy (AMPY) United States $0.106B 8.96
VOC Energy Trust (VOC) United States $0.094B 7.35
SandRidge Permian Trust (PER) United States $0.091B 3.63
Lonestar Resources US (LONE) United States $0.061B 0.00
CARBON ENERGY CORP (CRBO) United States $0.061B 8.16