Historical Stock Price
ETFs Holding BRN »    BRN Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
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.
BRN historical stock prices picture
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:

BRN historical cagr picture

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
BRN is categorized under the Energy sector; below are some other companies in the same sector:

BRY Historical Stock Prices
BSM Historical Stock Prices
BT Historical Stock Prices
BTE Historical Stock Prices
BWN Historical Stock Prices
BWP Historical Stock Prices
BXE Historical Stock Prices
CAK Historical Stock Prices
CAM Historical Stock Prices
CAPL Historical Stock Prices

Email EnvelopeFree BRN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BRN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.