 |
Video: Compound Annual Growth Rate (CAGR) Definition
|
 |
Date |
Open |
High |
Low |
Close |
Volume |
02/06/2025 |
$1.83 |
$1.89 |
$1.80 |
$1.80 |
7.70K | 02/07/2025 |
$1.81 |
$1.81 |
$1.79 |
$1.80 |
7.70K | 02/10/2025 |
$1.79 |
$1.83 |
$1.76 |
$1.82 |
10.40K | 02/11/2025 |
$1.80 |
$1.84 |
$1.80 |
$1.81 |
2.20K | 02/12/2025 |
$1.81 |
$1.83 |
$1.77 |
$1.77 |
4.10K |
 |
Barnwell Industries, Inc. is engaged in three businesses: acquiring, developing, producing, and selling oil and natural gas in Canada and the U.S.; investing in land interests in Hawaii; and drilling wells and installing and repairing water pumping systems in Hawaii. Co. operates through three segments: Oil and Natural Gas, Land Investment, and Contract Drilling. Oil and Natural Gas segment is involved in the acquisition and development of oil and natural gas properties in Canada where it initiates and participates in acquisition and developmental operations for oil and natural gas on properties. | |
 |

Barnwell Industries (BRN) has the following price history information. Looking back at BRN historical stock prices for the last five trading days, on February 06, 2025, BRN opened at $1.83, traded as high as $1.89 and as low as $1.80, and closed at $1.80. Trading volume was a total of 7.70K shares. On February 07, 2025, BRN opened at $1.81, traded as high as $1.81 and as low as $1.79, and closed at $1.80. Trading volume was a total of 7.70K shares. On February 10, 2025, BRN opened at $1.79, traded as high as $1.83 and as low as $1.76, and closed at $1.82. Trading volume was a total of 10.40K shares. On February 11, 2025, BRN opened at $1.80, traded as high as $1.84 and as low as $1.80, and closed at $1.81. Trading volume was a total of 2.20K shares. On February 12, 2025, BRN opened at $1.81, traded as high as $1.83 and as low as $1.77, and closed at $1.77. Trading volume was a total of 4.10K shares.
BRN Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Barnwell Industries shares, starting with a $10,000 purchase of BRN, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
Start date: |
02/17/2015 |
|
End date: |
02/12/2025 |
|
Start price/share: |
$2.70 |
|
End price/share: |
$1.77 |
|
Starting shares: |
3,703.70 |
|
Ending shares: |
3,809.16 |
|
Dividends reinvested/share: |
$0.07 |
|
Total return: |
-32.58% |
|
Average Annual Total Return: |
-3.87% |
|
Starting investment: |
$10,000.00 |
|
Ending investment: |
$6,740.36 |
|
Years: |
9.99 |
|
|
Growth of $10,000.00
Without Dividends Reinvested
|
Start date: |
02/17/2015 |
|
End date: |
02/12/2025 |
|
Start price/share: |
$2.70 |
|
End price/share: |
$1.77 |
|
Dividends collected/share: |
$0.07 |
|
Total return: |
-31.67% |
|
Average Annual Total Return: |
-3.74% |
|
Starting investment: |
$10,000.00 |
|
Ending investment: |
$6,832.02 |
|
Years: |
9.99 |
|
|
 |
Date |
Close |
02/06/2025 | $1.80 | 02/07/2025 | $1.80 | 02/10/2025 | $1.82 | 02/11/2025 | $1.81 | 02/12/2025 | $1.77 |
|
 |