No.4
Disclosure
2026/10/19 19:30
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
BRN BARNWELL INDUSTRIES INCUS-listed
4 posts
BARNWELL INDUSTRIES INC (BRN) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
BARNWELL INDUSTRIES INC (BRN) Stock Price HistoryNear a 52-week low
BARNWELL INDUSTRIES INC closed at $0.86 on Nov 6, 2026, −10.4% over 1 month, −25.9% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$0.98Oct 9
1-Month Low$0.85Nov 5
1-Week Change−1.1%vs Oct 30
1-Month Change−10.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $896 today (−10.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −10.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $0.86 | +0.01 | +1.18% |
| Nov 5 (Thu) | $0.85 | −0.01 | −1.16% |
| Nov 4 (Wed) | $0.86 | −0.02 | −2.27% |
| Nov 3 (Tue) | $0.88 | −0.01 | −1.12% |
| Nov 2 (Mon) | $0.89 | +0.02 | +2.30% |
| Oct 30 (Fri) | $0.87 | −0.01 | −1.14% |
| Oct 29 (Thu) | $0.88 | −0.02 | −2.22% |
| Oct 28 (Wed) | $0.90 | +0.02 | +2.27% |
| Oct 27 (Tue) | $0.88 | +0.00 | +0.00% |
| Oct 26 (Mon) | $0.88 | +0.01 | +1.15% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$1.04Sep 11
3-Month Low$0.85Nov 5
1-Month Change−10.4%vs Oct 6
3-Month Change−14.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $851 today (−14.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −14.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $0.86 | +0.01 | +1.18% |
| Nov 5 (Thu) | $0.85 | −0.01 | −1.16% |
| Nov 4 (Wed) | $0.86 | −0.02 | −2.27% |
| Nov 3 (Tue) | $0.88 | −0.01 | −1.12% |
| Nov 2 (Mon) | $0.89 | +0.02 | +2.30% |
| Oct 30 (Fri) | $0.87 | −0.01 | −1.14% |
| Oct 29 (Thu) | $0.88 | −0.02 | −2.22% |
| Oct 28 (Wed) | $0.90 | +0.02 | +2.27% |
| Oct 27 (Tue) | $0.88 | +0.00 | +0.00% |
| Oct 26 (Mon) | $0.88 | +0.01 | +1.15% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$1.15May 18
6-Month Low$0.85Nov 5
3-Month Change−14.9%vs Aug 6
6-Month Change−22.5%vs May 6
If you had invested $1,000 6 months ago, it would be worth $775 today (−22.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −22.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $0.86 | −1.1% |
| Oct 2026 | $0.87 | −5.4% |
| Sep 2026 | $0.92 | −4.2% |
| Aug 2026 | $0.96 | −6.8% |
| Jul 2026 | $1.03 | +2.0% |
| Jun 2026 | $1.01 | −2.9% |
| May 2026 | $1.04 | −8.0% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$1.29Mar 2
52-Week Low$0.85Nov 5
Year to Date−22.5%vs Dec 31
From 52-Week High−33.3%Mar 2
If you had invested $1,000 1 year ago, it would be worth $741 today (−25.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −25.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $0.86 | −1.1% |
| Oct 2026 | $0.87 | −5.4% |
| Sep 2026 | $0.92 | −4.2% |
| Aug 2026 | $0.96 | −6.8% |
| Jul 2026 | $1.03 | +2.0% |
| Jun 2026 | $1.01 | −2.9% |
| May 2026 | $1.04 | −8.0% |
| Apr 2026 | $1.13 | +4.6% |
| Mar 2026 | $1.08 | −5.3% |
| Feb 2026 | $1.14 | +3.6% |
| Jan 2026 | $1.10 | −0.9% |
| Dec 2025 | $1.11 | −12.6% |
| Nov 2025 | $1.27 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$2.95Apr 22, 2024
3-Year Low$0.86Nov 6, 2026
Annualized Return−29.3%
Max Drawdown−70.8%
If you had invested $1,000 3 years ago, it would be worth $354 today (−64.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −64.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $0.86 | −22.5% |
| 2025 | $1.11 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$3.40Feb 28, 2022
5-Year Low$0.86Nov 6, 2026
Annualized Return−20.2%
Max Drawdown−74.7%
If you had invested $1,000 5 years ago, it would be worth $325 today (−67.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −67.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $0.86 | −22.5% |
| 2025 | $1.11 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$25.89Aug 2005
All-Time Low$0.38Aug 2019
Total Change−35.5%vs Nov 1984
Annualized Return−1.0%
If you had invested $1,000 in Nov 1984, it would be worth $645 today (−35.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved −35.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $0.86 | −21.8% |
| 2025 | $1.10 | −38.2% |
| 2024 | $1.78 | −28.2% |
| 2023 | $2.48 | −3.5% |
| 2022 | $2.57 | −5.2% |
| 2021 | $2.71 | −18.4% |
| 2020 | $3.32 | +264.8% |
| 2019 | $0.91 | −35.5% |
| 2018 | $1.41 | −41.3% |
| 2017 | $2.40 | +41.2% |
| 2016 | $1.70 | +5.6% |
| 2015 | $1.61 | −42.5% |
| 2014 | $2.80 | −6.0% |
| 2013 | $2.98 | −12.4% |
| 2012 | $3.40 | +19.3% |
| 2011 | $2.85 | −61.9% |
| 2010 | $7.49 | +93.5% |
| 2009 | $3.87 | −27.3% |
| 2008 | $5.32 | −56.4% |
| 2007 | $12.20 | −41.8% |
| 2006 | $20.96 | −12.0% |
| 2005 | $23.81 | +86.9% |
| 2004 | $12.74 | +98.5% |
| 2003 | $6.42 | +81.6% |
| 2002 | $3.53 | +4.2% |
| 2001 | $3.39 | +10.0% |
| 2000 | $3.08 | +35.8% |
| 1999 | $2.27 | +13.6% |
| 1998 | $2.00 | −29.9% |
| 1997 | $2.85 | −18.0% |
| 1996 | $3.48 | +25.6% |
| 1995 | $2.77 | −15.3% |
| 1994 | $3.27 | −8.7% |
| 1993 | $3.58 | +38.7% |
| 1992 | $2.58 | −3.1% |
| 1991 | $2.67 | −40.7% |
| 1990 | $4.50 | −18.8% |
| 1989 | $5.54 | +123.6% |
| 1988 | $2.48 | +91.9% |
| 1987 | $1.29 | +34.9% |
| 1986 | $0.96 | −11.5% |
| 1985 | $1.08 | −18.8% |
| 1984 | $1.33 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 1984). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.3
Disclosure
2026/10/06 19:30
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
重要な契約の締結（Item 1.01）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.2
Disclosure
2026/10/06 06:00
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/16 20:30
臨時報告（重要事象）（8-K）
資産の取得・処分の完了（Item 2.01）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
資産の取得・処分の完了（Item 2.01）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the BARNWELL INDUSTRIES INC board
More US stocks in English
- Barinthus Biotherapeutics plc.BRNS
- BRENX LTD.BRNX
- Brown & BrownBRO
- Dutch Bros Inc.BROS
- ProCap Financial, Inc.BRR
- Bluerock Acquisition Corp. IIBRRKU
- CoinShares Bitcoin ETFBRRR
- Brightstar Lottery PLCBRSL
- BrightSpire Capital, Inc.BRSP
- BRT Apartments Corp.BRT
- B&R Technology Merger Corp.BRTMU
- BioRestorative Therapies, Inc.BRTX