Berry Corporation (BRY)
4.87
-0.01 (-0.20%)
At close: Jan 15, 2025, 10:28 AM
BRY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.79 | 4.93 | 4.68 | 4.88 | 0.06 | 1.24% | 1,415,549 |
| Jan 13, 2025 | 4.79 | 5.01 | 4.78 | 4.82 | 0.05 | 1.05% | 1,255,700 |
| Jan 10, 2025 | 4.63 | 4.93 | 4.62 | 4.77 | 0.22 | 4.84% | 2,159,716 |
| Jan 8, 2025 | 4.37 | 4.56 | 4.35 | 4.55 | 0.18 | 4.12% | 1,854,571 |
| Jan 7, 2025 | 4.32 | 4.39 | 4.26 | 4.37 | 0.07 | 1.63% | 1,272,302 |
| Jan 6, 2025 | 4.35 | 4.49 | 4.28 | 4.30 | -0.02 | -0.46% | 953,254 |
| Jan 3, 2025 | 4.29 | 4.36 | 4.22 | 4.32 | 0.04 | 0.93% | 940,474 |
| Jan 2, 2025 | 4.17 | 4.36 | 4.17 | 4.28 | 0.15 | 3.63% | 826,800 |
| Dec 31, 2024 | 4.05 | 4.15 | 4.03 | 4.13 | 0.10 | 2.48% | 1,015,442 |
| Dec 30, 2024 | 3.86 | 4.09 | 3.86 | 4.03 | 0.16 | 4.13% | 1,169,798 |
| Dec 27, 2024 | 3.87 | 3.99 | 3.83 | 3.87 | 0.02 | 0.52% | 806,100 |
| Dec 26, 2024 | 3.89 | 3.92 | 3.83 | 3.85 | -0.05 | -1.28% | 835,300 |
| Dec 24, 2024 | 3.82 | 3.94 | 3.75 | 3.90 | 0.10 | 2.63% | 677,427 |
| Dec 23, 2024 | 3.80 | 3.87 | 3.77 | 3.80 | 0.01 | 0.26% | 1,147,900 |
| Dec 20, 2024 | 3.75 | 3.92 | 3.72 | 3.79 | -0.01 | -0.26% | 1,662,600 |
| Dec 19, 2024 | 4.03 | 4.09 | 3.78 | 3.80 | -0.17 | -4.28% | 1,262,500 |
| Dec 18, 2024 | 4.17 | 4.17 | 3.94 | 3.97 | -0.18 | -4.34% | 1,231,900 |
| Dec 17, 2024 | 4.08 | 4.16 | 4.00 | 4.15 | 0.05 | 1.22% | 1,036,900 |
| Dec 16, 2024 | 4.14 | 4.16 | 4.01 | 4.10 | -0.03 | -0.73% | 1,262,472 |
| Dec 13, 2024 | 4.27 | 4.27 | 4.10 | 4.13 | -0.12 | -2.82% | 827,844 |
| Dec 12, 2024 | 4.29 | 4.32 | 4.22 | 4.25 | -0.03 | -0.70% | 774,743 |
| Dec 11, 2024 | 4.31 | 4.36 | 4.21 | 4.28 | -0.04 | -0.93% | 2,311,352 |
| Dec 10, 2024 | 4.16 | 4.39 | 4.13 | 4.32 | 0.22 | 5.37% | 1,752,615 |
| Dec 9, 2024 | 3.99 | 4.20 | 3.99 | 4.10 | 0.20 | 5.13% | 1,691,043 |
| Dec 6, 2024 | 4.13 | 4.13 | 3.87 | 3.90 | -0.24 | -5.80% | 1,179,643 |
| Dec 5, 2024 | 4.05 | 4.16 | 4.01 | 4.14 | 0.11 | 2.73% | 1,109,783 |
| Dec 4, 2024 | 4.15 | 4.17 | 4.01 | 4.03 | -0.14 | -3.36% | 1,474,872 |
| Dec 3, 2024 | 4.18 | 4.21 | 4.08 | 4.17 | 0.05 | 1.21% | 1,670,000 |
| Dec 2, 2024 | 4.07 | 4.16 | 3.99 | 4.12 | 0.04 | 0.98% | 2,060,563 |
| Nov 29, 2024 | 3.95 | 4.11 | 3.91 | 4.08 | 0.15 | 3.82% | 717,340 |
| Nov 27, 2024 | 3.94 | 4.05 | 3.88 | 3.93 | 0.01 | 0.26% | 3,520,439 |
| Nov 26, 2024 | 4.09 | 4.09 | 3.91 | 3.92 | -0.15 | -3.69% | 2,348,835 |
| Nov 25, 2024 | 4.20 | 4.21 | 4.01 | 4.07 | -0.16 | -3.78% | 3,746,434 |
| Nov 22, 2024 | 4.27 | 4.33 | 4.20 | 4.23 | -0.03 | -0.70% | 1,861,700 |
| Nov 21, 2024 | 4.25 | 4.34 | 4.20 | 4.26 | 0.07 | 1.67% | 1,595,000 |
| Nov 20, 2024 | 4.21 | 4.28 | 4.10 | 4.19 | -0.01 | -0.24% | 1,377,611 |
| Nov 19, 2024 | 4.35 | 4.35 | 4.17 | 4.20 | -0.17 | -3.89% | 1,782,531 |
| Nov 18, 2024 | 4.29 | 4.54 | 4.29 | 4.37 | 0.09 | 2.10% | 1,662,330 |
| Nov 15, 2024 | 4.43 | 4.54 | 4.25 | 4.28 | -0.19 | -4.25% | 1,336,000 |
| Nov 14, 2024 | 4.33 | 4.47 | 4.25 | 4.47 | 0.14 | 3.23% | 1,744,600 |
| Nov 13, 2024 | 4.33 | 4.40 | 4.17 | 4.33 | 0.00 | 0.00% | 1,888,200 |
| Nov 12, 2024 | 4.51 | 4.53 | 4.29 | 4.33 | -0.20 | -4.42% | 2,379,469 |
| Nov 11, 2024 | 4.57 | 4.66 | 4.47 | 4.53 | -0.02 | -0.44% | 1,558,819 |
| Nov 8, 2024 | 5.06 | 5.06 | 4.49 | 4.55 | -0.51 | -10.08% | 2,300,509 |
| Nov 7, 2024 | 5.70 | 5.90 | 5.00 | 5.06 | -0.52 | -9.32% | 2,550,133 |
| Nov 6, 2024 | 5.52 | 5.66 | 5.48 | 5.58 | 0.27 | 5.08% | 1,669,148 |
| Nov 5, 2024 | 5.18 | 5.32 | 5.18 | 5.31 | 0.11 | 2.12% | 544,827 |
| Nov 4, 2024 | 5.12 | 5.27 | 5.09 | 5.20 | 0.11 | 2.16% | 682,200 |
| Nov 1, 2024 | 5.04 | 5.11 | 4.94 | 5.09 | 0.07 | 1.39% | 1,904,100 |
| Oct 31, 2024 | 5.12 | 5.19 | 4.97 | 5.02 | -0.07 | -1.38% | 855,653 |