Berry Corporation (BRY)
NASDAQ: BRY
· Real-Time Price · USD
3.21
-0.06 (-1.83%)
At close: Sep 05, 2025, 3:59 PM
3.26
1.56%
After-hours: Sep 05, 2025, 05:33 PM EDT
BRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.23 | 3.32 | 3.17 | 3.21 | 3.21 | -1.83% | 492,830 |
| 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% | 977,323 |
| 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% | 844,900 |
| 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 |
| Aug 21, 2025 | 2.80 | 2.87 | 2.79 | 2.84 | 2.84 | 1.43% | 319,100 |
| Aug 20, 2025 | 2.84 | 2.85 | 2.76 | 2.80 | 2.80 | -1.06% | 964,721 |
| Aug 19, 2025 | 2.80 | 2.87 | 2.77 | 2.83 | 2.83 | 0.35% | 703,500 |
| Aug 18, 2025 | 2.80 | 2.89 | 2.76 | 2.82 | 2.82 | -0.70% | 755,814 |
| Aug 15, 2025 | 2.92 | 2.92 | 2.83 | 2.84 | 2.81 | -2.74% | 1,382,800 |
| Aug 14, 2025 | 2.88 | 2.93 | 2.80 | 2.92 | 2.89 | 1.39% | 650,018 |
| Aug 13, 2025 | 2.88 | 2.92 | 2.80 | 2.88 | 2.85 | 0.70% | 1,077,800 |
| Aug 12, 2025 | 2.85 | 2.92 | 2.83 | 2.86 | 2.83 | 1.06% | 731,520 |
| Aug 11, 2025 | 2.84 | 2.88 | 2.79 | 2.83 | 2.80 | 0.71% | 559,900 |
| Aug 8, 2025 | 2.86 | 2.88 | 2.75 | 2.81 | 2.78 | -1.06% | 683,500 |