Berry Corporation (BRY)
NASDAQ: BRY · Real-Time Price · USD
2.860
+0.060 (2.14%)
Jun 26, 2025, 4:00 PM - Market closed

Berry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20252.802.902.762.872.872.50%1,261,421
Jun 25, 20252.892.892.742.802.80-3.11%963,943
Jun 24, 20253.043.152.882.892.89-7.96%1,617,059
Jun 23, 20253.353.363.103.143.14-4.85%1,527,241
Jun 20, 20253.323.373.223.303.300.92%4,367,067
Jun 18, 20253.273.323.193.273.27-0.30%1,406,476
Jun 17, 20253.093.393.043.283.286.84%1,878,882
Jun 16, 20253.053.132.993.073.07-0.65%1,661,337
Jun 13, 20253.123.153.013.093.095.46%1,652,719
Jun 12, 20252.812.952.762.932.932.81%941,022
Jun 11, 20252.802.862.752.852.852.89%1,285,564
Jun 10, 20252.722.852.722.772.772.21%1,098,885
Jun 9, 20252.682.732.632.712.712.65%661,044
Jun 6, 20252.632.732.632.642.642.33%737,212
Jun 5, 20252.632.632.572.582.58-1.15%653,926
Jun 4, 20252.732.762.572.612.61-3.69%1,088,568
Jun 3, 20252.462.732.432.712.7112.45%1,365,493
Jun 2, 20252.462.492.402.412.410.84%943,159
May 30, 20252.472.472.382.392.39-4.40%1,304,151
May 29, 20252.532.562.462.502.50-726,520
May 28, 20252.542.572.492.502.50-1.57%624,969
May 27, 20252.502.562.462.542.542.01%645,280
May 23, 20252.462.512.432.492.49-1,040,548
May 22, 20252.592.592.482.492.49-4.60%1,096,527
May 21, 20252.602.672.602.612.61-1.14%1,277,476
May 20, 20252.752.772.632.642.64-3.30%1,674,110
May 19, 20252.692.762.562.732.73-0.73%1,296,548
May 16, 20252.812.842.732.752.72-1.79%1,124,009
May 15, 20252.912.932.772.802.77-6.04%1,010,777
May 14, 20253.173.182.962.982.95-6.58%1,057,040
May 13, 20253.023.202.983.193.166.33%818,653
May 12, 20253.073.122.963.002.972.74%960,236
May 9, 20252.852.972.852.922.892.82%833,891
May 8, 20252.432.842.422.842.8118.33%1,708,704
May 7, 20252.462.462.362.402.37-2.44%1,036,014
May 6, 20252.432.502.422.462.432.93%795,535
May 5, 20252.552.572.392.392.36-7.72%583,102
May 2, 20252.622.632.552.592.560.78%655,207
May 1, 20252.462.612.462.572.543.63%921,993
Apr 30, 20252.492.532.432.482.45-1.59%881,718
Apr 29, 20252.582.612.472.522.49-3.45%752,698
Apr 28, 20252.582.682.562.612.581.95%549,653
Apr 25, 20252.422.572.412.562.534.49%803,787
Apr 24, 20252.452.482.402.452.420.41%993,965
Apr 23, 20252.512.582.422.442.41-0.41%830,166
Apr 22, 20252.412.482.362.452.422.94%770,413
Apr 21, 20252.352.382.302.382.35-0.83%814,658
Apr 17, 20252.372.452.342.402.372.56%936,026
Apr 16, 20252.272.372.272.342.323.54%915,068
Apr 15, 20252.272.322.252.262.24-1.31%1,274,479