Berry Corporation

3.17
-0.21 (-6.21%)
At close: Mar 28, 2025, 3:59 PM
3.23
1.94%
Pre-market: Mar 31, 2025, 04:57 AM EDT

Berry Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.35 3.38 3.16 3.17 -0.21 -6.21% 644,846
Mar 27, 2025 3.39 3.39 3.30 3.38 -0.01 -0.29% 478,929
Mar 26, 2025 3.38 3.50 3.38 3.39 0.03 0.89% 779,061
Mar 25, 2025 3.32 3.40 3.31 3.36 0.07 2.13% 896,431
Mar 24, 2025 3.36 3.41 3.26 3.29 -0.05 -1.50% 800,543
Mar 21, 2025 3.44 3.48 3.33 3.34 -0.15 -4.30% 2,520,249
Mar 20, 2025 3.40 3.54 3.39 3.49 0.06 1.75% 741,865
Mar 19, 2025 3.40 3.49 3.37 3.43 0.02 0.59% 1,205,400
Mar 18, 2025 3.35 3.43 3.33 3.41 0.07 2.10% 935,055
Mar 17, 2025 3.40 3.49 3.33 3.34 -0.04 -1.18% 977,822
Mar 14, 2025 3.25 3.45 3.06 3.38 0.16 4.97% 1,709,014
Mar 13, 2025 3.88 3.89 3.16 3.22 -0.42 -11.54% 1,833,932
Mar 12, 2025 3.55 3.69 3.49 3.64 0.11 3.12% 987,600
Mar 11, 2025 3.46 3.60 3.45 3.53 0.10 2.92% 1,149,789
Mar 10, 2025 3.58 3.60 3.39 3.43 -0.13 -3.65% 1,185,633
Mar 7, 2025 3.50 3.62 3.50 3.56 0.11 3.19% 895,200
Mar 6, 2025 3.47 3.51 3.38 3.45 -0.04 -1.15% 1,100,035
Mar 5, 2025 3.56 3.56 3.36 3.49 -0.10 -2.79% 1,230,600
Mar 4, 2025 3.61 3.67 3.49 3.59 -0.05 -1.37% 860,855
Mar 3, 2025 4.03 4.11 3.61 3.64 -0.43 -10.57% 1,118,745
Feb 28, 2025 4.08 4.08 3.98 4.07 -0.02 -0.49% 819,127
Feb 27, 2025 4.15 4.15 4.08 4.09 -0.05 -1.21% 532,333
Feb 26, 2025 4.18 4.19 4.08 4.14 -0.02 -0.48% 765,108
Feb 25, 2025 4.20 4.24 4.13 4.16 -0.05 -1.19% 865,542
Feb 24, 2025 4.33 4.33 4.21 4.21 -0.06 -1.41% 511,811
Feb 21, 2025 4.42 4.42 4.26 4.27 -0.15 -3.39% 744,687
Feb 20, 2025 4.35 4.43 4.32 4.42 0.06 1.38% 506,800
Feb 19, 2025 4.33 4.41 4.32 4.36 0.07 1.63% 730,999
Feb 18, 2025 4.36 4.37 4.26 4.29 -0.06 -1.38% 783,744
Feb 14, 2025 4.28 4.45 4.27 4.35 0.08 1.87% 707,613
Feb 13, 2025 4.30 4.33 4.24 4.27 -0.02 -0.47% 924,519
Feb 12, 2025 4.44 4.46 4.28 4.29 -0.17 -3.81% 675,300
Feb 11, 2025 4.38 4.54 4.38 4.46 0.09 2.06% 616,944
Feb 10, 2025 4.26 4.39 4.26 4.37 0.15 3.55% 722,009
Feb 7, 2025 4.29 4.31 4.22 4.22 -0.06 -1.40% 392,334
Feb 6, 2025 4.35 4.39 4.24 4.28 -0.05 -1.15% 633,506
Feb 5, 2025 4.42 4.48 4.32 4.33 -0.08 -1.81% 645,547
Feb 4, 2025 4.21 4.46 4.20 4.41 0.16 3.76% 641,101
Feb 3, 2025 4.38 4.38 4.24 4.25 -0.11 -2.52% 702,376
Jan 31, 2025 4.55 4.55 4.33 4.36 -0.19 -4.18% 672,688
Jan 30, 2025 4.59 4.64 4.51 4.55 -0.03 -0.66% 586,112
Jan 29, 2025 4.51 4.59 4.44 4.58 0.06 1.33% 550,110
Jan 28, 2025 4.55 4.62 4.44 4.52 -0.04 -0.88% 1,150,951
Jan 27, 2025 4.65 4.78 4.56 4.56 -0.13 -2.77% 685,239
Jan 24, 2025 4.80 4.87 4.63 4.69 -0.13 -2.70% 947,803
Jan 23, 2025 4.85 4.93 4.77 4.82 0.00 0.00% 869,844
Jan 22, 2025 4.96 5.04 4.82 4.82 -0.09 -1.83% 944,335
Jan 21, 2025 5.06 5.06 4.81 4.91 -0.09 -1.80% 1,338,948
Jan 17, 2025 5.00 5.03 4.91 5.00 0.01 0.20% 1,053,940
Jan 16, 2025 4.98 5.09 4.91 4.99 -0.02 -0.40% 1,213,021