Berry Corporation (BRY)
NASDAQ: BRY · Real-Time Price · USD
3.370
+0.040 (1.20%)
At close: Oct 31, 2025, 4:00 PM EDT
3.400
+0.030 (0.89%)
After-hours: Oct 31, 2025, 7:45 PM EDT
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.33 | 3.42 | 3.32 | 3.37 | 3.37 | 1.20% | 499,179 |
| Oct 30, 2025 | 3.33 | 3.39 | 3.28 | 3.33 | 3.33 | - | 425,889 |
| Oct 29, 2025 | 3.33 | 3.41 | 3.30 | 3.33 | 3.33 | - | 693,483 |
| Oct 28, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | 3.33 | -0.89% | 443,773 |
| Oct 27, 2025 | 3.39 | 3.45 | 3.34 | 3.36 | 3.36 | -0.88% | 504,003 |
| Oct 24, 2025 | 3.49 | 3.50 | 3.38 | 3.39 | 3.39 | -2.59% | 432,562 |
| Oct 23, 2025 | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | 2.96% | 621,668 |
| Oct 22, 2025 | 3.36 | 3.40 | 3.33 | 3.38 | 3.38 | 1.50% | 443,687 |
| Oct 21, 2025 | 3.39 | 3.41 | 3.33 | 3.33 | 3.33 | -1.19% | 671,461 |
| Oct 20, 2025 | 3.38 | 3.44 | 3.35 | 3.37 | 3.37 | - | 620,465 |
| Oct 17, 2025 | 3.37 | 3.41 | 3.32 | 3.37 | 3.37 | - | 484,757 |
| Oct 16, 2025 | 3.49 | 3.50 | 3.33 | 3.37 | 3.37 | -2.03% | 873,211 |
| Oct 15, 2025 | 3.48 | 3.52 | 3.40 | 3.44 | 3.44 | 0.29% | 969,463 |
| Oct 14, 2025 | 3.44 | 3.51 | 3.41 | 3.43 | 3.43 | -2.56% | 1,306,897 |
| Oct 13, 2025 | 3.49 | 3.57 | 3.48 | 3.52 | 3.52 | 1.15% | 1,074,793 |
| Oct 10, 2025 | 3.62 | 3.70 | 3.47 | 3.48 | 3.48 | -5.43% | 1,121,996 |
| Oct 9, 2025 | 3.77 | 3.83 | 3.65 | 3.68 | 3.68 | -2.65% | 992,925 |
| 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 |