BRN Historical Stock Prices & CSV Downloads

Barnwell Industries, Inc. (BRN), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	0.88	0.92	0.87	0.87	0.87	45,300
Oct 29, 2026	0.88	0.90	0.88	0.88	0.88	32,000
Oct 28, 2026	0.91	0.91	0.88	0.90	0.90	22,200
Oct 27, 2026	0.88	0.90	0.85	0.88	0.88	67,600
Oct 26, 2026	0.88	0.89	0.88	0.88	0.88	7,000
Oct 23, 2026	0.87	0.92	0.87	0.87	0.87	15,800
Oct 22, 2026	0.89	0.92	0.87	0.87	0.87	29,000
Oct 21, 2026	0.89	0.90	0.89	0.89	0.89	5,300
Oct 20, 2026	0.91	0.91	0.89	0.91	0.91	20,200
Oct 19, 2026	0.92	0.92	0.89	0.89	0.89	26,200
Oct 16, 2026	0.89	0.92	0.89	0.92	0.92	8,500
Oct 15, 2026	0.90	0.92	0.84	0.90	0.90	161,100
Oct 14, 2026	0.93	0.95	0.91	0.95	0.95	13,700
Oct 13, 2026	0.89	0.96	0.89	0.94	0.94	50,800
Oct 12, 2026	0.95	0.95	0.90	0.91	0.91	68,100
Oct 9, 2026	0.98	0.98	0.89	0.98	0.98	78,100
Oct 8, 2026	0.90	0.96	0.90	0.95	0.95	111,700
Oct 7, 2026	0.86	0.96	0.86	0.93	0.93	207,100
Oct 6, 2026	0.99	1.00	0.84	0.96	0.96	9,852,800
Oct 5, 2026	0.95	0.99	0.94	0.94	0.94	54,500
Oct 2, 2026	0.96	0.98	0.96	0.98	0.98	6,000
Oct 1, 2026	0.92	0.99	0.92	0.94	0.94	51,500
Sep 30, 2026	0.94	0.94	0.92	0.92	0.92	5,000
Sep 29, 2026	0.92	0.95	0.92	0.94	0.94	11,500
Sep 28, 2026	0.93	0.95	0.93	0.93	0.93	9,500

Historical stock data.