Berry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.63	2.73	2.63	2.64	2.64	2.33%	737,212
Jun 5, 2025	2.63	2.63	2.57	2.58	2.58	-1.15%	653,926
Jun 4, 2025	2.73	2.76	2.57	2.61	2.61	-3.69%	1,088,568
Jun 3, 2025	2.46	2.73	2.43	2.71	2.71	12.45%	1,365,493
Jun 2, 2025	2.46	2.49	2.40	2.41	2.41	0.84%	943,159
May 30, 2025	2.47	2.47	2.38	2.39	2.39	-4.40%	1,304,151
May 29, 2025	2.53	2.56	2.46	2.50	2.50	-	726,520
May 28, 2025	2.54	2.57	2.49	2.50	2.50	-1.57%	624,969
May 27, 2025	2.50	2.56	2.46	2.54	2.54	2.01%	645,280
May 23, 2025	2.46	2.51	2.43	2.49	2.49	-	1,040,548
May 22, 2025	2.59	2.59	2.48	2.49	2.49	-4.60%	1,096,527
May 21, 2025	2.60	2.67	2.60	2.61	2.61	-1.14%	1,277,476
May 20, 2025	2.75	2.77	2.63	2.64	2.64	-3.30%	1,674,110
May 19, 2025	2.69	2.76	2.56	2.73	2.73	-0.73%	1,296,548
May 16, 2025	2.81	2.84	2.73	2.75	2.72	-1.79%	1,124,009
May 15, 2025	2.91	2.93	2.77	2.80	2.77	-6.04%	1,010,777
May 14, 2025	3.17	3.18	2.96	2.98	2.95	-6.58%	1,057,040
May 13, 2025	3.02	3.20	2.98	3.19	3.16	6.33%	818,653
May 12, 2025	3.07	3.12	2.96	3.00	2.97	2.74%	960,236
May 9, 2025	2.85	2.97	2.85	2.92	2.89	2.82%	833,891
May 8, 2025	2.43	2.84	2.42	2.84	2.81	18.33%	1,708,704
May 7, 2025	2.46	2.46	2.36	2.40	2.37	-2.44%	1,036,014
May 6, 2025	2.43	2.50	2.42	2.46	2.43	2.93%	795,535
May 5, 2025	2.55	2.57	2.39	2.39	2.36	-7.72%	583,102
May 2, 2025	2.62	2.63	2.55	2.59	2.56	0.78%	655,207
May 1, 2025	2.46	2.61	2.46	2.57	2.54	3.63%	921,993
Apr 30, 2025	2.49	2.53	2.43	2.48	2.45	-1.59%	881,718
Apr 29, 2025	2.58	2.61	2.47	2.52	2.49	-3.45%	752,698
Apr 28, 2025	2.58	2.68	2.56	2.61	2.58	1.95%	549,653
Apr 25, 2025	2.42	2.57	2.41	2.56	2.53	4.49%	803,787
Apr 24, 2025	2.45	2.48	2.40	2.45	2.42	0.41%	993,965
Apr 23, 2025	2.51	2.58	2.42	2.44	2.41	-0.41%	830,166
Apr 22, 2025	2.41	2.48	2.36	2.45	2.42	2.94%	770,413
Apr 21, 2025	2.35	2.38	2.30	2.38	2.35	-0.83%	814,658
Apr 17, 2025	2.37	2.45	2.34	2.40	2.37	2.56%	936,026
Apr 16, 2025	2.27	2.37	2.27	2.34	2.32	3.54%	915,068
Apr 15, 2025	2.27	2.32	2.25	2.26	2.24	-1.31%	1,274,479
Apr 14, 2025	2.34	2.37	2.20	2.29	2.27	-	1,469,206
Apr 11, 2025	2.33	2.33	2.25	2.29	2.27	-0.43%	1,199,860
Apr 10, 2025	2.46	2.46	2.26	2.30	2.28	-10.85%	1,141,923
Apr 9, 2025	2.12	2.65	2.12	2.58	2.55	18.89%	2,524,909
Apr 8, 2025	2.54	2.55	2.11	2.17	2.15	-10.33%	2,032,020
Apr 7, 2025	2.30	2.61	2.29	2.42	2.39	2.11%	1,415,625
Apr 4, 2025	2.64	2.67	2.29	2.37	2.34	-14.75%	1,728,067
Apr 3, 2025	2.97	3.00	2.77	2.78	2.75	-9.74%	1,670,012
Apr 2, 2025	3.19	3.22	3.07	3.08	3.05	-3.45%	936,748
Apr 1, 2025	3.23	3.27	3.16	3.19	3.16	-0.62%	651,380
Mar 31, 2025	3.15	3.29	3.06	3.21	3.18	1.26%	815,986
Mar 28, 2025	3.35	3.38	3.16	3.17	3.14	-6.21%	646,563
Mar 27, 2025	3.39	3.39	3.30	3.38	3.34	-0.29%	478,929