Berry Corporation (BRY)
NASDAQ: BRY · Real-Time Price · USD
3.195
-0.015 (-0.47%)
Apr 1, 2025, 3:39 PM EDT - Market open
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.23 | 3.27 | 3.16 | 3.22 | - | 0.16% | 257,153 |
| Mar 31, 2025 | 3.15 | 3.29 | 3.06 | 3.21 | 3.21 | 1.26% | 815,986 |
| Mar 28, 2025 | 3.35 | 3.38 | 3.16 | 3.17 | 3.17 | -6.21% | 646,563 |
| Mar 27, 2025 | 3.39 | 3.39 | 3.30 | 3.38 | 3.38 | -0.29% | 478,929 |
| Mar 26, 2025 | 3.38 | 3.50 | 3.38 | 3.39 | 3.39 | 0.89% | 779,061 |
| Mar 25, 2025 | 3.32 | 3.40 | 3.31 | 3.36 | 3.36 | 2.13% | 896,431 |
| Mar 24, 2025 | 3.36 | 3.41 | 3.26 | 3.29 | 3.29 | -1.50% | 800,543 |
| Mar 21, 2025 | 3.44 | 3.48 | 3.33 | 3.34 | 3.34 | -4.30% | 2,520,249 |
| Mar 20, 2025 | 3.40 | 3.54 | 3.39 | 3.49 | 3.46 | 1.75% | 741,865 |
| Mar 19, 2025 | 3.40 | 3.49 | 3.37 | 3.43 | 3.40 | 0.59% | 1,205,396 |
| Mar 18, 2025 | 3.35 | 3.43 | 3.33 | 3.41 | 3.38 | 2.10% | 935,055 |
| Mar 17, 2025 | 3.40 | 3.49 | 3.33 | 3.34 | 3.31 | -1.04% | 977,822 |
| Mar 14, 2025 | 3.25 | 3.45 | 3.06 | 3.38 | 3.35 | 4.81% | 1,709,014 |
| Mar 13, 2025 | 3.88 | 3.89 | 3.16 | 3.22 | 3.19 | -11.54% | 1,833,932 |
| Mar 12, 2025 | 3.55 | 3.69 | 3.49 | 3.64 | 3.61 | 3.12% | 987,569 |
| Mar 11, 2025 | 3.46 | 3.60 | 3.45 | 3.53 | 3.50 | 2.92% | 1,149,789 |
| Mar 10, 2025 | 3.58 | 3.60 | 3.39 | 3.43 | 3.40 | -3.65% | 1,185,331 |
| Mar 7, 2025 | 3.50 | 3.62 | 3.50 | 3.56 | 3.53 | 3.19% | 895,167 |
| Mar 6, 2025 | 3.47 | 3.51 | 3.38 | 3.45 | 3.42 | -1.15% | 1,100,035 |
| Mar 5, 2025 | 3.56 | 3.56 | 3.36 | 3.49 | 3.46 | -2.65% | 1,230,592 |
| Mar 4, 2025 | 3.61 | 3.67 | 3.49 | 3.59 | 3.55 | -1.51% | 860,855 |
| Mar 3, 2025 | 4.03 | 4.11 | 3.61 | 3.64 | 3.61 | -10.57% | 1,118,745 |
| Feb 28, 2025 | 4.08 | 4.08 | 3.98 | 4.07 | 4.03 | -0.49% | 819,127 |
| Feb 27, 2025 | 4.15 | 4.15 | 4.08 | 4.09 | 4.05 | -1.21% | 532,333 |
| Feb 26, 2025 | 4.18 | 4.19 | 4.08 | 4.14 | 4.10 | -0.48% | 765,108 |
| Feb 25, 2025 | 4.20 | 4.24 | 4.13 | 4.16 | 4.12 | -1.19% | 865,542 |
| Feb 24, 2025 | 4.33 | 4.33 | 4.21 | 4.21 | 4.17 | -1.41% | 511,811 |
| Feb 21, 2025 | 4.42 | 4.42 | 4.26 | 4.27 | 4.23 | -3.39% | 744,687 |
| Feb 20, 2025 | 4.35 | 4.43 | 4.32 | 4.42 | 4.38 | 1.38% | 506,769 |
| Feb 19, 2025 | 4.33 | 4.41 | 4.32 | 4.36 | 4.32 | 1.63% | 730,999 |
| Feb 18, 2025 | 4.36 | 4.37 | 4.26 | 4.29 | 4.25 | -1.38% | 783,744 |
| Feb 14, 2025 | 4.28 | 4.45 | 4.27 | 4.35 | 4.31 | 1.87% | 707,613 |
| Feb 13, 2025 | 4.30 | 4.33 | 4.24 | 4.27 | 4.23 | -0.47% | 924,519 |
| Feb 12, 2025 | 4.44 | 4.46 | 4.28 | 4.29 | 4.25 | -3.81% | 675,271 |
| Feb 11, 2025 | 4.38 | 4.54 | 4.38 | 4.46 | 4.42 | 2.06% | 616,944 |
| Feb 10, 2025 | 4.26 | 4.39 | 4.26 | 4.37 | 4.33 | 3.55% | 722,009 |
| Feb 7, 2025 | 4.29 | 4.31 | 4.22 | 4.22 | 4.18 | -1.40% | 392,334 |
| Feb 6, 2025 | 4.35 | 4.39 | 4.24 | 4.28 | 4.24 | -1.15% | 633,506 |
| Feb 5, 2025 | 4.42 | 4.48 | 4.32 | 4.33 | 4.29 | -1.81% | 645,547 |
| Feb 4, 2025 | 4.21 | 4.46 | 4.20 | 4.41 | 4.37 | 3.76% | 641,101 |
| Feb 3, 2025 | 4.38 | 4.38 | 4.24 | 4.25 | 4.21 | -2.52% | 702,376 |
| Jan 31, 2025 | 4.55 | 4.55 | 4.33 | 4.36 | 4.32 | -4.18% | 672,688 |
| Jan 30, 2025 | 4.59 | 4.64 | 4.52 | 4.55 | 4.51 | -0.66% | 586,112 |
| Jan 29, 2025 | 4.51 | 4.59 | 4.44 | 4.58 | 4.54 | 1.33% | 550,110 |
| Jan 28, 2025 | 4.55 | 4.62 | 4.44 | 4.52 | 4.48 | -0.88% | 1,150,951 |
| Jan 27, 2025 | 4.65 | 4.78 | 4.56 | 4.56 | 4.52 | -2.77% | 685,239 |
| Jan 24, 2025 | 4.80 | 4.87 | 4.63 | 4.69 | 4.65 | -2.70% | 947,803 |
| Jan 23, 2025 | 4.85 | 4.93 | 4.77 | 4.82 | 4.78 | - | 869,844 |
| Jan 22, 2025 | 4.96 | 5.04 | 4.82 | 4.82 | 4.78 | -1.83% | 944,335 |
| Jan 21, 2025 | 5.06 | 5.06 | 4.81 | 4.91 | 4.87 | -1.80% | 1,338,948 |