Berry Corporation (BRY)
Dec 18, 2025 - BRY was delisted (reason: merged into CRC)
3.260
+0.070 (2.19%)
Inactive · Last trade price on Dec 17, 2025
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 2.19% | 2,050,350 |
| Dec 16, 2025 | 3.30 | 3.32 | 3.19 | 3.19 | 3.19 | -4.20% | 549,588 |
| Dec 15, 2025 | 3.47 | 3.48 | 3.30 | 3.33 | 3.33 | -3.76% | 1,043,486 |
| Dec 12, 2025 | 3.39 | 3.50 | 3.39 | 3.46 | 3.46 | 2.37% | 543,001 |
| Dec 11, 2025 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | - | 720,528 |
| Dec 10, 2025 | 3.38 | 3.43 | 3.32 | 3.38 | 3.38 | -0.59% | 892,667 |
| Dec 9, 2025 | 3.40 | 3.43 | 3.37 | 3.40 | 3.40 | 0.59% | 342,373 |
| Dec 8, 2025 | 3.43 | 3.46 | 3.37 | 3.38 | 3.38 | -1.46% | 412,449 |
| Dec 5, 2025 | 3.43 | 3.50 | 3.42 | 3.43 | 3.43 | -0.29% | 386,080 |
| Dec 4, 2025 | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | - | 305,703 |
| 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 |