5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-17.09%
3 MONTH PERFORMANCE
-14.16%
6 MONTH PERFORMANCE
-13.39%
YEAR-TO-DATE PERFORMANCE
-12.61%
1 YEAR PERFORMANCE
-42.94%
Barnwell Industries Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.95 | $1.00 (5.16%) | $1.03 | $0.93 | 298.63 K | $10.06 M |
| 02/17/2026 | $0.99 | $0.93 (-6.18%) | $1.00 | $0.92 | 117.81 K | $9.39 M |
| 02/13/2026 | $0.98 | $0.98 (0%) | $1.00 | $0.97 | 10.00 K | $9.87 M |
| 02/12/2026 | $1.02 | $0.99 (-3.27%) | $1.02 | $0.97 | 112.76 K | $9.94 M |
| 02/11/2026 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 138.52 K | $10.27 M |
| 02/10/2026 | $1.02 | $1.03 (0.98%) | $1.03 | $1.01 | 33.52 K | $10.37 M |
| 02/09/2026 | $1.00 | $1.02 (2%) | $1.04 | $0.99 | 40.52 K | $10.27 M |
| 02/06/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.98 | 60.02 K | $10.17 M |
| 02/05/2026 | $1.05 | $0.99 (-5.9%) | $1.05 | $0.99 | 42.14 K | $9.95 M |
| 02/04/2026 | $1.03 | $1.08 (4.85%) | $1.12 | $1.02 | 314.70 K | $10.88 M |
| 02/03/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 156.15 K | $10.58 M |
| 02/02/2026 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.02 | 83.23 K | $10.27 M |
| 01/30/2026 | $1.22 | $1.10 (-9.84%) | $1.22 | $1.04 | 296.00 K | $11.08 M |
| 01/29/2026 | $1.15 | $1.16 (0.87%) | $1.24 | $1.12 | 596.24 K | $11.67 M |
| 01/28/2026 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.09 | 228.14 K | $11.46 M |
| 01/27/2026 | $1.14 | $1.17 (2.63%) | $1.19 | $1.08 | 211.95 K | $11.77 M |
| 01/26/2026 | $1.15 | $1.10 (-4.35%) | $1.22 | $1.09 | 314.88 K | $11.06 M |
| 01/23/2026 | $1.10 | $1.11 (0.91%) | $1.15 | $1.09 | 84.10 K | $11.16 M |
| 01/22/2026 | $1.08 | $1.10 (1.85%) | $1.10 | $1.05 | 71.00 K | $11.06 M |
| 01/21/2026 | $1.10 | $1.07 (-2.73%) | $1.13 | $1.07 | 45.11 K | $10.76 M |
| 01/20/2026 | $1.13 | $1.06 (-6.19%) | $1.16 | $1.06 | 64.01 K | $10.66 M |
| 01/16/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.13 | 55.70 K | $11.77 M |
| 01/15/2026 | $1.12 | $1.15 (2.68%) | $1.16 | $1.08 | 143.72 K | $11.56 M |
| 01/14/2026 | $1.15 | $1.15 (0%) | $1.29 | $1.13 | 410.94 K | $11.56 M |
| 01/13/2026 | $1.18 | $1.14 (-3.39%) | $1.40 | $1.12 | 650.50 K | $11.46 M |
| 01/12/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.10 | 74.22 K | $11.46 M |
| 01/09/2026 | $1.14 | $1.10 (-3.51%) | $1.16 | $1.08 | 85.70 K | $11.06 M |
| 01/08/2026 | $1.11 | $1.15 (3.6%) | $1.16 | $1.09 | 102.62 K | $11.56 M |
| 01/07/2026 | $1.16 | $1.09 (-6.03%) | $1.17 | $1.09 | 122.70 K | $10.96 M |
| 01/06/2026 | $1.11 | $1.15 (3.6%) | $1.21 | $1.11 | 155.50 K | $11.56 M |
| 01/05/2026 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.12 | 144.81 K | $11.46 M |
| 01/02/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.10 | 66.02 K | $11.56 M |
| 12/31/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 25.21 K | $11.16 M |
| 12/30/2025 | $1.11 | $1.13 (1.8%) | $1.14 | $1.10 | 56.43 K | $11.36 M |
| 12/29/2025 | $1.11 | $1.13 (1.8%) | $1.14 | $1.10 | 69.35 K | $11.36 M |
| 12/26/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 57.00 K | $11.36 M |
| 12/24/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.14 | 22.24 K | $11.46 M |
| 12/23/2025 | $1.13 | $1.17 (3.54%) | $1.18 | $1.12 | 61.60 K | $11.77 M |
| 12/22/2025 | $1.09 | $1.15 (5.5%) | $1.19 | $1.09 | 88.46 K | $11.56 M |
| 12/19/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.07 | 21.50 K | $10.76 M |
| 12/18/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 39.63 K | $10.66 M |
| 12/17/2025 | $1.06 | $1.11 (4.72%) | $1.16 | $1.06 | 163.90 K | $11.16 M |
| 12/16/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 6.00 K | $10.56 M |
| 12/15/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 34.70 K | $10.56 M |
| 12/12/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.08 | 11.80 K | $10.86 M |
| 12/11/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.07 | 9.92 K | $10.86 M |
| 12/10/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.07 | 17.20 K | $10.76 M |
| 12/09/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.05 | 24.50 K | $10.86 M |
| 12/08/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.07 | 14.73 K | $10.76 M |
| 12/05/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.11 | 29.30 K | $11.16 M |
| 12/04/2025 | $1.13 | $1.16 (2.65%) | $1.16 | $1.12 | 17.25 K | $11.66 M |
| 12/03/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.07 | 232.83 K | $11.46 M |
| 12/02/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.13 | 248.63 K | $11.36 M |
| 12/01/2025 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.17 | 53.92 K | $11.86 M |
| 11/28/2025 | $1.19 | $1.27 (6.72%) | $1.27 | $1.19 | 25.00 K | $12.77 M |
| 11/26/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.15 | 21.02 K | $11.56 M |
| 11/25/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.16 | 156.60 K | $12.16 M |
| 11/24/2025 | $1.10 | $1.10 (0%) | $1.14 | $1.09 | 8.00 K | $11.06 M |
| 11/21/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 10.20 K | $10.86 M |
| 11/20/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 11.30 K | $11.36 M |
| 11/19/2025 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.13 | 8.21 K | $11.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
