Barnwell Industries - 36 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 June 03, 2020 is 0.56.
  • The all-time high Barnwell Industries stock closing price was 27.80 on November 15, 2005.
  • The Barnwell Industries 52-week high stock price is 2.68, which is 378.6% above the current share price.
  • The Barnwell Industries 52-week low stock price is 0.30, which is 46.4% below the current share price.
  • The average Barnwell Industries stock price for the last 52 weeks is 0.74.
Barnwell Industries Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 0.7329 0.9924 1.3700 0.3210 0.5600 -45.63%
2019 1.0062 1.4800 1.5500 0.3511 1.0300 -22.56%
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 9.6938 12.2600 14.9000 3.3900 4.4500 -64.00%
2007 18.3722 23.9600 23.9600 9.0900 12.3600 -48.39%
2006 22.1688 24.0500 24.9900 17.2200 23.9500 -4.58%
2005 20.0619 12.8317 27.8000 12.3333 25.1000 103.10%
2004 7.5418 5.2583 12.3583 5.2583 12.3583 134.28%
2003 4.0472 3.3500 5.5000 3.3350 5.2750 57.46%
2002 3.3594 3.4333 3.4583 3.2333 3.3500 -3.13%
2001 3.2143 3.4383 3.6250 2.9833 3.4583 0.00%
2000 2.5804 2.1667 3.5000 2.1250 3.4583 62.74%
1999 1.9601 1.9367 2.2083 1.6250 2.1250 9.63%
1998 2.4188 2.9167 2.9383 1.8550 1.9383 -33.54%
1997 3.1564 3.3550 3.7500 2.7083 2.9167 -14.09%
1996 2.7443 2.6450 3.4167 2.3550 3.3950 28.27%
1995 3.1297 3.1667 3.3550 2.6250 2.6467 -16.42%
1994 3.3228 3.1250 3.9383 3.0833 3.1667 1.33%
1993 3.2027 2.8133 4.5000 2.1050 3.1250 14.47%
1992 2.4690 3.1467 3.1467 1.6250 2.7300 -13.24%
1991 3.7973 4.8950 4.8950 3.1467 3.1467 -35.72%
1990 4.7500 5.7700 5.7700 3.9800 4.8950 -15.19%
1989 3.6570 2.4167 6.2300 2.4167 5.7717 136.71%
1988 1.9953 1.2300 2.5217 1.1867 2.4383 88.77%
1987 1.5530 0.8550 2.3967 0.8550 1.2917 51.08%
1986 0.8933 1.0633 1.1050 0.8333 0.8550 -17.92%
1985 1.2039 1.3967 1.4167 1.0000 1.0417 -23.12%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $0.000B $0.012B
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 $31.902B 12.63
Pioneer Natural Resources (PXD) United States $15.853B 12.80
Cheniere Energy (LNG) United States $11.922B 105.09
Concho Resources (CXO) United States $11.710B 19.52
Cabot Oil & Gas (COG) United States $8.055B 19.81
Diamondback Energy (FANG) United States $7.198B 6.96
Continental Resources (CLR) United States $5.262B 9.01
Noble Energy (NBL) United States $4.706B 0.00
Devon Energy (DVN) United States $4.654B 10.57
Apache (APA) United States $4.616B 0.00
Parsley Energy (PE) United States $4.094B 8.41
WPX Energy (WPX) United States $3.530B 18.03
EQT (EQT) United States $3.421B 95.64
Cimarex Energy Co (XEC) United States $2.845B 7.98
Murphy Oil (MUR) United States $2.093B 31.70
CNX Resources (CNX) United States $1.910B 32.94
Viper Energy Partners LP (VNOM) United States $1.769B 27.22
Southwestern Energy (SWN) United States $1.679B 7.05
Range Resources (RRC) United States $1.639B 91.57
Magnolia Oil & Gas Corp (MGY) United States $1.486B 49.08
PDC Energy (PDCE) United States $1.399B 0.00
Comstock Resources (CRK) United States $1.021B 8.51
Matador Resources (MTDR) United States $1.016B 7.21
Antero Resources (AR) United States $0.856B 0.00
Stone Energy (TALO) United States $0.848B 3.60
Noble Midstream Partners LP (NBLX) United States $0.815B 2.47
Geopark (GPRK) Chile $0.536B 8.27
SM Energy (SM) United States $0.471B 0.00
W&T Offshore (WTI) United States $0.395B 4.65
Bonanza Creek Energy (BCEI) United States $0.392B 2.56
Contango Oil & Gas (MCF) United States $0.391B 0.00
Berry Petroleum (BRY) United States $0.374B 3.64
CENTENNIAL RES (CDEV) United States $0.313B 0.00
Northern Oil And Gas (NOG) United States $0.308B 2.45
Callon Petroleum (CPE) United States $0.307B 1.00
Gulfport Energy (GPOR) United States $0.261B 2.72
Laredo Petroleum (LPI) United States $0.244B 1.43
QEP Resources (QEP) United States $0.231B 8.09
Eclipse Resources (MR) United States $0.215B 3.41
Earthstone Energy (ESTE) United States $0.189B 3.56
Oasis Petroleum (OAS) United States $0.173B 0.00
Penn Virginia (PVAC) United States $0.160B 1.23
PrimeEnergy (PNRG) United States $0.146B 15.02
Denbury Resources (DNR) United States $0.129B 0.71
Chesapeake Energy (CHK) United States $0.126B 0.00
Goodrich Petroleum (GDP) United States $0.096B 10.99
Evolution Petroleum (EPM) United States $0.090B 10.50
Ring Energy (REI) United States $0.080B 2.17
Whiting Petroleum (WLL) United States $0.077B 0.00
California Resources (CRC) United States $0.064B 0.92
Panhandle Royalty (PHX) United States $0.064B 6.41
HIGHPOINT RESOURCES CORP (HPR) United States $0.056B 0.00
Amplify Energy (AMPY) United States $0.048B 0.60
SilverBow Resources (SBOW) United States $0.045B 0.45
EXTRACTION O&G (XOG) United States $0.041B 0.00
Abraxas Petroleum (AXAS) United States $0.035B 2.61
FTS (FTSI) United States $0.034B 0.00
VOC Energy Trust (VOC) United States $0.034B 2.96
Torchlight Energy Resources (TRCH) United States $0.030B 0.00
SandRidge Permian Trust (PER) United States $0.024B 1.48
Chaparral Energy (CHAP) United States $0.024B 0.91
Sundance Energy Australia (SNDE) United States $0.018B 0.00
Lilis Energy (LLEX) United States $0.017B 0.00
KLR Energy Acquisition (ROSE) United States $0.016B 0.14
Lonestar Resources US (LONE) United States $0.014B 0.00
Houston American Energy (HUSA) United States $0.011B 0.00
U.S Energy (USEG) United States $0.010B 0.00
Sanchez Midstream Partners LP (SNMP) United States $0.007B 1.40
Lucas Energy (CEI) United States $0.007B 0.00
Mexco Energy (MXC) United States $0.006B 0.00
New Concept Energy (GBR) United States $0.005B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.004B 0.00