Berry Corporation (BRY)
NASDAQ: BRY · Real-Time Price · USD
3.780
-0.010 (-0.26%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.79 | 3.84 | 3.73 | 3.78 | 3.78 | -0.26% | 832,688 |
| Oct 7, 2025 | 3.68 | 3.81 | 3.60 | 3.79 | 3.79 | 2.16% | 1,302,158 |
| Oct 6, 2025 | 3.87 | 3.89 | 3.70 | 3.71 | 3.71 | -2.88% | 872,070 |
| Oct 3, 2025 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 3.24% | 1,262,500 |
| Oct 2, 2025 | 3.81 | 3.83 | 3.68 | 3.70 | 3.70 | -3.14% | 898,423 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.72 | 3.82 | 3.82 | 1.06% | 1,425,842 |
| Sep 30, 2025 | 3.76 | 3.83 | 3.73 | 3.78 | 3.78 | -1.05% | 1,140,674 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.80 | 3.82 | 3.82 | -4.74% | 1,665,231 |
| Sep 26, 2025 | 3.97 | 4.08 | 3.97 | 4.01 | 4.01 | 0.50% | 1,647,954 |
| Sep 25, 2025 | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | -0.25% | 1,732,846 |
| Sep 24, 2025 | 3.96 | 4.03 | 3.94 | 4.00 | 4.00 | 1.78% | 1,799,643 |
| Sep 23, 2025 | 3.90 | 4.07 | 3.90 | 3.93 | 3.93 | 1.29% | 2,797,673 |
| Sep 22, 2025 | 3.90 | 4.00 | 3.86 | 3.88 | 3.88 | -0.51% | 2,121,246 |
| Sep 19, 2025 | 4.06 | 4.12 | 3.90 | 3.90 | 3.90 | -4.41% | 3,179,608 |
| Sep 18, 2025 | 4.11 | 4.14 | 4.05 | 4.08 | 4.08 | -0.73% | 2,189,456 |
| Sep 17, 2025 | 3.99 | 4.15 | 3.95 | 4.11 | 4.11 | 3.27% | 3,877,022 |
| Sep 16, 2025 | 3.96 | 4.10 | 3.95 | 3.98 | 3.98 | -0.75% | 5,463,223 |
| Sep 15, 2025 | 3.77 | 4.10 | 3.72 | 4.01 | 4.01 | 21.15% | 15,618,268 |
| Sep 12, 2025 | 3.29 | 3.41 | 3.26 | 3.31 | 3.31 | 0.61% | 2,803,310 |
| Sep 11, 2025 | 3.21 | 3.36 | 3.18 | 3.29 | 3.29 | 1.54% | 2,134,170 |
| Sep 10, 2025 | 3.21 | 3.33 | 3.15 | 3.24 | 3.24 | 1.89% | 2,375,754 |
| Sep 9, 2025 | 3.21 | 3.29 | 3.17 | 3.18 | 3.18 | -0.31% | 882,169 |
| Sep 8, 2025 | 3.23 | 3.25 | 3.16 | 3.19 | 3.19 | -0.62% | 593,107 |
| Sep 5, 2025 | 3.23 | 3.32 | 3.17 | 3.21 | 3.21 | -1.83% | 492,858 |
| Sep 4, 2025 | 3.14 | 3.28 | 3.11 | 3.27 | 3.27 | 3.81% | 369,835 |
| Sep 3, 2025 | 3.31 | 3.33 | 3.15 | 3.15 | 3.15 | -5.41% | 977,245 |
| Sep 2, 2025 | 3.33 | 3.37 | 3.26 | 3.33 | 3.33 | -0.30% | 654,399 |
| Aug 29, 2025 | 3.26 | 3.38 | 3.25 | 3.34 | 3.34 | 1.83% | 628,116 |
| Aug 28, 2025 | 3.20 | 3.29 | 3.18 | 3.28 | 3.28 | 1.55% | 737,756 |
| Aug 27, 2025 | 3.19 | 3.28 | 3.16 | 3.23 | 3.23 | 0.62% | 844,872 |
| Aug 26, 2025 | 3.12 | 3.23 | 3.06 | 3.21 | 3.21 | 2.88% | 1,564,008 |
| Aug 25, 2025 | 2.97 | 3.16 | 2.97 | 3.12 | 3.12 | 4.35% | 847,258 |
| Aug 22, 2025 | 2.89 | 3.01 | 2.89 | 2.99 | 2.99 | 5.28% | 891,419 |
| Aug 21, 2025 | 2.80 | 2.87 | 2.79 | 2.84 | 2.84 | 1.43% | 319,071 |
| Aug 20, 2025 | 2.84 | 2.85 | 2.76 | 2.80 | 2.80 | -1.06% | 964,721 |
| Aug 19, 2025 | 2.80 | 2.87 | 2.77 | 2.83 | 2.83 | 0.35% | 703,464 |
| Aug 18, 2025 | 2.80 | 2.89 | 2.76 | 2.82 | 2.82 | -0.70% | 755,814 |
| Aug 15, 2025 | 2.92 | 2.92 | 2.83 | 2.84 | 2.81 | -2.74% | 1,382,767 |
| Aug 14, 2025 | 2.88 | 2.93 | 2.80 | 2.92 | 2.89 | 1.39% | 650,018 |
| Aug 13, 2025 | 2.88 | 2.92 | 2.80 | 2.88 | 2.85 | 0.70% | 1,077,787 |
| Aug 12, 2025 | 2.85 | 2.92 | 2.83 | 2.86 | 2.83 | 1.06% | 731,520 |
| Aug 11, 2025 | 2.84 | 2.88 | 2.79 | 2.83 | 2.80 | 0.71% | 559,876 |
| Aug 8, 2025 | 2.86 | 2.88 | 2.75 | 2.81 | 2.78 | -1.06% | 683,453 |
| Aug 7, 2025 | 2.82 | 2.98 | 2.72 | 2.84 | 2.81 | -4.05% | 1,064,440 |
| Aug 6, 2025 | 2.99 | 3.03 | 2.93 | 2.96 | 2.93 | 0.34% | 698,487 |
| Aug 5, 2025 | 2.85 | 2.97 | 2.84 | 2.95 | 2.92 | 3.51% | 988,191 |
| Aug 4, 2025 | 2.84 | 2.88 | 2.82 | 2.85 | 2.82 | -0.35% | 421,591 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.82 | 2.86 | 2.83 | -5.30% | 922,345 |
| Jul 31, 2025 | 3.05 | 3.12 | 3.00 | 3.02 | 2.99 | -1.95% | 676,034 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.07 | 3.08 | 3.05 | -3.75% | 633,448 |