Berry Corporation (BRY)
NASDAQ: BRY · Real-Time Price · USD
3.790
-0.010 (-0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.75 | 3.92 | 3.72 | 3.79 | 3.79 | -0.26% | 1,662,562 |
| Dec 19, 2024 | 4.03 | 4.09 | 3.78 | 3.80 | 3.80 | -4.28% | 1,262,465 |
| Dec 18, 2024 | 4.17 | 4.17 | 3.94 | 3.97 | 3.97 | -4.34% | 1,231,889 |
| Dec 17, 2024 | 4.08 | 4.16 | 4.00 | 4.15 | 4.15 | 1.22% | 1,036,881 |
| Dec 16, 2024 | 4.14 | 4.16 | 4.02 | 4.10 | 4.10 | -0.73% | 1,262,472 |
| Dec 13, 2024 | 4.27 | 4.27 | 4.10 | 4.13 | 4.13 | -2.82% | 827,844 |
| Dec 12, 2024 | 4.29 | 4.32 | 4.23 | 4.25 | 4.25 | -0.70% | 774,743 |
| Dec 11, 2024 | 4.31 | 4.36 | 4.21 | 4.28 | 4.28 | -0.93% | 2,311,352 |
| Dec 10, 2024 | 4.16 | 4.39 | 4.13 | 4.32 | 4.32 | 5.37% | 1,752,615 |
| Dec 9, 2024 | 3.99 | 4.20 | 3.99 | 4.10 | 4.10 | 5.13% | 1,691,043 |
| Dec 6, 2024 | 4.13 | 4.13 | 3.87 | 3.90 | 3.90 | -5.80% | 1,179,643 |
| Dec 5, 2024 | 4.05 | 4.16 | 4.02 | 4.14 | 4.14 | 2.73% | 1,109,783 |
| Dec 4, 2024 | 4.15 | 4.17 | 4.01 | 4.03 | 4.03 | -3.36% | 1,474,872 |
| Dec 3, 2024 | 4.18 | 4.21 | 4.08 | 4.17 | 4.17 | 1.21% | 1,669,979 |
| Dec 2, 2024 | 4.07 | 4.16 | 3.99 | 4.12 | 4.12 | 0.98% | 2,060,563 |
| Nov 29, 2024 | 3.95 | 4.11 | 3.91 | 4.08 | 4.08 | 3.82% | 717,340 |
| Nov 27, 2024 | 3.94 | 4.05 | 3.88 | 3.93 | 3.93 | 0.26% | 3,520,439 |
| Nov 26, 2024 | 4.09 | 4.09 | 3.91 | 3.92 | 3.92 | -3.69% | 2,348,835 |
| Nov 25, 2024 | 4.20 | 4.21 | 4.01 | 4.07 | 4.07 | -3.78% | 3,746,434 |
| Nov 22, 2024 | 4.27 | 4.33 | 4.20 | 4.23 | 4.23 | -0.70% | 1,861,691 |
| Nov 21, 2024 | 4.25 | 4.34 | 4.20 | 4.26 | 4.26 | 1.67% | 1,594,953 |
| Nov 20, 2024 | 4.21 | 4.28 | 4.10 | 4.19 | 4.19 | -0.24% | 1,377,611 |
| Nov 19, 2024 | 4.35 | 4.35 | 4.17 | 4.20 | 4.20 | -3.89% | 1,782,531 |
| Nov 18, 2024 | 4.29 | 4.54 | 4.29 | 4.37 | 4.37 | 2.10% | 1,662,330 |
| Nov 15, 2024 | 4.43 | 4.54 | 4.25 | 4.28 | 4.28 | -4.25% | 1,335,978 |
| Nov 14, 2024 | 4.33 | 4.47 | 4.25 | 4.47 | 4.44 | 3.23% | 1,744,599 |
| Nov 13, 2024 | 4.33 | 4.40 | 4.17 | 4.33 | 4.30 | - | 1,888,170 |
| Nov 12, 2024 | 4.51 | 4.53 | 4.29 | 4.33 | 4.30 | -4.42% | 2,379,469 |
| Nov 11, 2024 | 4.57 | 4.66 | 4.47 | 4.53 | 4.50 | -0.44% | 1,558,819 |
| Nov 8, 2024 | 5.06 | 5.06 | 4.49 | 4.55 | 4.52 | -10.08% | 2,300,509 |
| Nov 7, 2024 | 5.70 | 5.90 | 5.00 | 5.06 | 5.03 | -9.32% | 2,550,133 |
| Nov 6, 2024 | 5.52 | 5.66 | 5.48 | 5.58 | 5.54 | 5.08% | 1,669,148 |
| Nov 5, 2024 | 5.18 | 5.32 | 5.18 | 5.31 | 5.27 | 2.12% | 544,827 |
| Nov 4, 2024 | 5.12 | 5.27 | 5.09 | 5.20 | 5.16 | 2.16% | 682,179 |
| Nov 1, 2024 | 5.04 | 5.11 | 4.94 | 5.09 | 5.06 | 1.39% | 1,904,087 |
| Oct 31, 2024 | 5.12 | 5.19 | 4.97 | 5.02 | 4.99 | -1.38% | 855,653 |
| Oct 30, 2024 | 5.08 | 5.18 | 5.06 | 5.09 | 5.06 | 0.99% | 695,942 |
| Oct 29, 2024 | 5.17 | 5.19 | 5.04 | 5.04 | 5.01 | -2.51% | 763,318 |
| Oct 28, 2024 | 5.05 | 5.19 | 5.04 | 5.17 | 5.13 | - | 980,169 |
| Oct 25, 2024 | 5.20 | 5.25 | 5.12 | 5.17 | 5.13 | 0.39% | 545,426 |
| Oct 24, 2024 | 5.19 | 5.24 | 5.09 | 5.15 | 5.11 | -0.58% | 880,981 |
| Oct 23, 2024 | 5.20 | 5.23 | 5.10 | 5.18 | 5.14 | -0.77% | 1,179,092 |
| Oct 22, 2024 | 5.24 | 5.27 | 5.16 | 5.22 | 5.18 | - | 621,416 |
| Oct 21, 2024 | 5.29 | 5.32 | 5.19 | 5.22 | 5.18 | -0.38% | 512,955 |
| Oct 18, 2024 | 5.34 | 5.38 | 5.24 | 5.24 | 5.20 | -2.24% | 921,413 |
| Oct 17, 2024 | 5.22 | 5.37 | 5.19 | 5.36 | 5.32 | 2.68% | 1,006,957 |
| Oct 16, 2024 | 5.16 | 5.27 | 5.16 | 5.22 | 5.18 | 1.95% | 952,737 |
| Oct 15, 2024 | 5.21 | 5.22 | 5.08 | 5.12 | 5.08 | -4.48% | 1,272,519 |
| Oct 14, 2024 | 5.37 | 5.42 | 5.31 | 5.36 | 5.32 | -1.11% | 686,379 |
| Oct 11, 2024 | 5.41 | 5.48 | 5.38 | 5.42 | 5.38 | - | 720,640 |
| Oct 10, 2024 | 5.41 | 5.46 | 5.34 | 5.42 | 5.38 | 0.37% | 582,377 |
| Oct 9, 2024 | 5.29 | 5.40 | 5.22 | 5.40 | 5.36 | 1.31% | 1,629,215 |
| Oct 8, 2024 | 5.34 | 5.36 | 5.14 | 5.33 | 5.29 | -1.66% | 1,728,550 |
| Oct 7, 2024 | 5.44 | 5.46 | 5.37 | 5.42 | 5.38 | 0.37% | 1,257,746 |
| Oct 4, 2024 | 5.43 | 5.46 | 5.34 | 5.40 | 5.36 | 1.12% | 988,444 |
| Oct 3, 2024 | 5.27 | 5.39 | 5.18 | 5.34 | 5.30 | 2.10% | 1,203,700 |
| Oct 2, 2024 | 5.31 | 5.33 | 5.10 | 5.23 | 5.19 | 0.97% | 1,507,319 |
| Oct 1, 2024 | 5.05 | 5.21 | 5.00 | 5.18 | 5.14 | 0.78% | 2,001,355 |
| Sep 30, 2024 | 5.04 | 5.19 | 4.98 | 5.14 | 5.10 | 2.19% | 1,557,353 |
| Sep 27, 2024 | 4.91 | 5.05 | 4.91 | 5.03 | 5.00 | 3.71% | 934,231 |
| Sep 26, 2024 | 4.93 | 4.98 | 4.82 | 4.85 | 4.82 | -2.81% | 1,954,286 |
| Sep 25, 2024 | 5.26 | 5.27 | 4.99 | 4.99 | 4.96 | -5.49% | 1,444,677 |
| Sep 24, 2024 | 5.45 | 5.45 | 5.28 | 5.28 | 5.24 | -1.68% | 943,614 |
| Sep 23, 2024 | 5.45 | 5.56 | 5.36 | 5.37 | 5.33 | -0.74% | 771,780 |
| Sep 20, 2024 | 5.49 | 5.53 | 5.34 | 5.41 | 5.37 | -1.99% | 1,836,738 |
| Sep 19, 2024 | 5.65 | 5.66 | 5.51 | 5.52 | 5.48 | 0.55% | 629,948 |
| Sep 18, 2024 | 5.51 | 5.67 | 5.48 | 5.49 | 5.45 | -1.08% | 755,459 |
| Sep 17, 2024 | 5.42 | 5.55 | 5.40 | 5.55 | 5.51 | 3.16% | 764,141 |
| Sep 16, 2024 | 5.44 | 5.48 | 5.28 | 5.38 | 5.34 | -0.74% | 912,756 |
| Sep 13, 2024 | 5.35 | 5.49 | 5.35 | 5.42 | 5.38 | 2.07% | 630,363 |
| Sep 12, 2024 | 5.29 | 5.41 | 5.18 | 5.31 | 5.27 | 1.34% | 975,135 |
| Sep 11, 2024 | 5.30 | 5.35 | 5.09 | 5.24 | 5.20 | -0.76% | 1,746,341 |
| Sep 10, 2024 | 5.35 | 5.35 | 5.14 | 5.28 | 5.24 | -0.75% | 1,396,696 |
| Sep 9, 2024 | 5.31 | 5.39 | 5.25 | 5.32 | 5.28 | 0.38% | 1,559,259 |
| Sep 6, 2024 | 5.56 | 5.59 | 5.27 | 5.30 | 5.26 | -5.19% | 1,086,880 |
| Sep 5, 2024 | 5.79 | 5.83 | 5.56 | 5.59 | 5.55 | -2.61% | 1,325,735 |
| Sep 4, 2024 | 5.95 | 6.00 | 5.70 | 5.74 | 5.70 | -3.20% | 1,238,499 |
| Sep 3, 2024 | 6.04 | 6.06 | 5.81 | 5.93 | 5.89 | -4.20% | 1,595,150 |
| Aug 30, 2024 | 6.24 | 6.32 | 6.11 | 6.19 | 6.15 | -2.06% | 1,205,545 |
| Aug 29, 2024 | 6.23 | 6.35 | 6.17 | 6.32 | 6.28 | 2.27% | 1,087,015 |
| Aug 28, 2024 | 6.11 | 6.18 | 6.07 | 6.18 | 6.14 | -0.16% | 936,405 |
| Aug 27, 2024 | 6.21 | 6.24 | 6.03 | 6.19 | 6.15 | -0.80% | 1,221,584 |
| Aug 26, 2024 | 6.34 | 6.40 | 6.23 | 6.24 | 6.20 | 0.16% | 794,486 |
| Aug 23, 2024 | 6.20 | 6.28 | 6.15 | 6.23 | 6.19 | -0.80% | 1,058,226 |
| Aug 22, 2024 | 6.33 | 6.37 | 6.25 | 6.28 | 6.07 | -0.79% | 1,016,845 |
| Aug 21, 2024 | 6.39 | 6.41 | 6.25 | 6.33 | 6.12 | 0.64% | 639,600 |
| Aug 20, 2024 | 6.46 | 6.47 | 6.21 | 6.29 | 6.08 | -2.93% | 1,027,780 |
| Aug 19, 2024 | 6.56 | 6.60 | 6.47 | 6.48 | 6.26 | -1.52% | 997,726 |
| Aug 16, 2024 | 6.49 | 6.65 | 6.49 | 6.58 | 6.36 | 0.46% | 1,314,424 |
| Aug 15, 2024 | 6.31 | 6.60 | 6.28 | 6.55 | 6.33 | 3.80% | 1,165,087 |
| Aug 14, 2024 | 6.18 | 6.32 | 6.10 | 6.31 | 6.10 | 2.77% | 1,043,591 |
| Aug 13, 2024 | 6.08 | 6.15 | 5.98 | 6.14 | 5.94 | 0.49% | 1,267,592 |
| Aug 12, 2024 | 5.97 | 6.16 | 5.89 | 6.11 | 5.91 | 2.00% | 1,033,332 |
| Aug 9, 2024 | 6.06 | 6.19 | 5.87 | 5.99 | 5.63 | -1.16% | 1,176,851 |
| Aug 8, 2024 | 5.93 | 6.10 | 5.91 | 6.06 | 5.70 | 3.41% | 704,814 |
| Aug 7, 2024 | 5.90 | 5.99 | 5.82 | 5.86 | 5.51 | 1.21% | 782,615 |
| Aug 6, 2024 | 5.82 | 5.86 | 5.68 | 5.79 | 5.45 | - | 777,249 |
| Aug 5, 2024 | 5.91 | 5.91 | 5.63 | 5.79 | 5.45 | -4.30% | 1,188,931 |
| Aug 2, 2024 | 6.40 | 6.41 | 6.02 | 6.05 | 5.69 | -6.64% | 952,436 |
| Aug 1, 2024 | 6.86 | 6.89 | 6.40 | 6.48 | 6.09 | -5.54% | 757,444 |