Berry Corporation (BRY)
NASDAQ: BRY · Real-Time Price · USD
3.420
-0.020 (-0.58%)
Dec 4, 2025, 3:07 PM EST - Market open
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.43 | 3.47 | 3.43 | 3.45 | - | 0.15% | 86,190 |
| Dec 3, 2025 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 2.08% | 463,720 |
| Dec 2, 2025 | 3.39 | 3.39 | 3.32 | 3.37 | 3.37 | -0.30% | 385,949 |
| Dec 1, 2025 | 3.38 | 3.43 | 3.37 | 3.38 | 3.38 | -0.29% | 495,892 |
| Nov 28, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 2.11% | 257,825 |
| Nov 26, 2025 | 3.26 | 3.37 | 3.26 | 3.32 | 3.32 | 1.22% | 581,937 |
| Nov 25, 2025 | 3.23 | 3.31 | 3.23 | 3.28 | 3.28 | -1.20% | 749,554 |
| Nov 24, 2025 | 3.29 | 3.34 | 3.24 | 3.32 | 3.32 | 0.91% | 898,501 |
| Nov 21, 2025 | 3.25 | 3.33 | 3.23 | 3.29 | 3.29 | 0.30% | 595,365 |
| Nov 20, 2025 | 3.31 | 3.48 | 3.27 | 3.28 | 3.28 | -2.38% | 743,156 |
| Nov 19, 2025 | 3.35 | 3.37 | 3.29 | 3.36 | 3.36 | -1.18% | 518,196 |
| Nov 18, 2025 | 3.35 | 3.43 | 3.33 | 3.40 | 3.40 | - | 556,827 |
| Nov 17, 2025 | 3.47 | 3.48 | 3.37 | 3.40 | 3.37 | -2.02% | 929,299 |
| Nov 14, 2025 | 3.49 | 3.50 | 3.40 | 3.47 | 3.44 | -0.29% | 1,031,408 |
| Nov 13, 2025 | 3.41 | 3.55 | 3.41 | 3.48 | 3.45 | 2.35% | 916,988 |
| Nov 12, 2025 | 3.43 | 3.44 | 3.38 | 3.40 | 3.37 | -1.16% | 1,220,040 |
| Nov 11, 2025 | 3.35 | 3.48 | 3.35 | 3.44 | 3.41 | 2.38% | 592,130 |
| Nov 10, 2025 | 3.33 | 3.37 | 3.27 | 3.36 | 3.33 | 2.44% | 705,841 |
| Nov 7, 2025 | 3.29 | 3.34 | 3.26 | 3.28 | 3.25 | -0.30% | 617,819 |
| Nov 6, 2025 | 3.31 | 3.37 | 3.27 | 3.29 | 3.26 | -0.60% | 1,157,249 |
| Nov 5, 2025 | 3.33 | 3.50 | 3.29 | 3.31 | 3.28 | -0.30% | 1,201,266 |
| Nov 4, 2025 | 3.30 | 3.36 | 3.24 | 3.32 | 3.29 | -1.19% | 534,863 |
| Nov 3, 2025 | 3.37 | 3.38 | 3.28 | 3.36 | 3.33 | -0.30% | 627,296 |
| Oct 31, 2025 | 3.33 | 3.42 | 3.32 | 3.37 | 3.34 | 1.20% | 499,179 |
| Oct 30, 2025 | 3.33 | 3.39 | 3.28 | 3.33 | 3.30 | - | 425,889 |
| Oct 29, 2025 | 3.33 | 3.41 | 3.30 | 3.33 | 3.30 | - | 693,483 |
| Oct 28, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | 3.30 | -0.89% | 443,773 |
| Oct 27, 2025 | 3.39 | 3.45 | 3.34 | 3.36 | 3.33 | -0.88% | 504,003 |
| Oct 24, 2025 | 3.49 | 3.50 | 3.38 | 3.39 | 3.36 | -2.59% | 432,562 |
| Oct 23, 2025 | 3.53 | 3.53 | 3.47 | 3.48 | 3.45 | 2.96% | 621,668 |
| Oct 22, 2025 | 3.36 | 3.40 | 3.33 | 3.38 | 3.35 | 1.50% | 443,687 |
| Oct 21, 2025 | 3.39 | 3.41 | 3.33 | 3.33 | 3.30 | -1.19% | 671,461 |
| Oct 20, 2025 | 3.38 | 3.44 | 3.35 | 3.37 | 3.34 | - | 620,465 |
| Oct 17, 2025 | 3.37 | 3.41 | 3.32 | 3.37 | 3.34 | - | 484,757 |
| Oct 16, 2025 | 3.49 | 3.50 | 3.33 | 3.37 | 3.34 | -2.03% | 873,211 |
| Oct 15, 2025 | 3.48 | 3.52 | 3.40 | 3.44 | 3.41 | 0.29% | 969,463 |
| Oct 14, 2025 | 3.44 | 3.51 | 3.41 | 3.43 | 3.40 | -2.56% | 1,306,897 |
| Oct 13, 2025 | 3.49 | 3.57 | 3.48 | 3.52 | 3.49 | 1.15% | 1,074,793 |
| Oct 10, 2025 | 3.62 | 3.70 | 3.47 | 3.48 | 3.45 | -5.43% | 1,121,996 |
| Oct 9, 2025 | 3.77 | 3.83 | 3.65 | 3.68 | 3.65 | -2.65% | 992,925 |
| Oct 8, 2025 | 3.79 | 3.84 | 3.73 | 3.78 | 3.75 | -0.26% | 832,688 |
| Oct 7, 2025 | 3.68 | 3.81 | 3.60 | 3.79 | 3.76 | 2.16% | 1,302,158 |
| Oct 6, 2025 | 3.87 | 3.89 | 3.70 | 3.71 | 3.68 | -2.88% | 872,070 |
| Oct 3, 2025 | 3.71 | 3.82 | 3.71 | 3.82 | 3.79 | 3.24% | 1,262,500 |
| Oct 2, 2025 | 3.81 | 3.83 | 3.68 | 3.70 | 3.67 | -3.14% | 898,423 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.72 | 3.82 | 3.79 | 1.06% | 1,425,842 |
| Sep 30, 2025 | 3.76 | 3.83 | 3.73 | 3.78 | 3.75 | -1.05% | 1,140,674 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.80 | 3.82 | 3.79 | -4.74% | 1,665,231 |
| Sep 26, 2025 | 3.97 | 4.08 | 3.97 | 4.01 | 3.97 | 0.50% | 1,647,954 |
| Sep 25, 2025 | 3.96 | 4.02 | 3.95 | 3.99 | 3.95 | -0.25% | 1,732,846 |