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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 2.80 | 2.90 | 2.76 | 2.87 | 2.87 | 2.50% | 1,261,421 |
Jun 25, 2025 | 2.89 | 2.89 | 2.74 | 2.80 | 2.80 | -3.11% | 963,943 |
Jun 24, 2025 | 3.04 | 3.15 | 2.88 | 2.89 | 2.89 | -7.96% | 1,617,059 |
Jun 23, 2025 | 3.35 | 3.36 | 3.10 | 3.14 | 3.14 | -4.85% | 1,527,241 |
Jun 20, 2025 | 3.32 | 3.37 | 3.22 | 3.30 | 3.30 | 0.92% | 4,367,067 |
Jun 18, 2025 | 3.27 | 3.32 | 3.19 | 3.27 | 3.27 | -0.30% | 1,406,476 |
Jun 17, 2025 | 3.09 | 3.39 | 3.04 | 3.28 | 3.28 | 6.84% | 1,878,882 |
Jun 16, 2025 | 3.05 | 3.13 | 2.99 | 3.07 | 3.07 | -0.65% | 1,661,337 |
Jun 13, 2025 | 3.12 | 3.15 | 3.01 | 3.09 | 3.09 | 5.46% | 1,652,719 |
Jun 12, 2025 | 2.81 | 2.95 | 2.76 | 2.93 | 2.93 | 2.81% | 941,022 |
Jun 11, 2025 | 2.80 | 2.86 | 2.75 | 2.85 | 2.85 | 2.89% | 1,285,564 |
Jun 10, 2025 | 2.72 | 2.85 | 2.72 | 2.77 | 2.77 | 2.21% | 1,098,885 |
Jun 9, 2025 | 2.68 | 2.73 | 2.63 | 2.71 | 2.71 | 2.65% | 661,044 |
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 |