Berry Corporation (BRY)
NASDAQ: BRY · Real-Time Price · USD
3.000
+0.080 (2.74%)
At close: May 12, 2025, 4:00 PM
3.018
+0.018 (0.61%)
After-hours: May 12, 2025, 6:30 PM EDT
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.07 | 3.12 | 2.96 | 3.00 | 3.00 | 2.74% | 958,873 |
| May 9, 2025 | 2.85 | 2.97 | 2.85 | 2.92 | 2.92 | 2.82% | 833,891 |
| May 8, 2025 | 2.43 | 2.84 | 2.42 | 2.84 | 2.84 | 18.33% | 1,708,704 |
| May 7, 2025 | 2.46 | 2.46 | 2.36 | 2.40 | 2.40 | -2.44% | 1,036,014 |
| May 6, 2025 | 2.43 | 2.50 | 2.42 | 2.46 | 2.46 | 2.93% | 795,535 |
| May 5, 2025 | 2.55 | 2.57 | 2.39 | 2.39 | 2.39 | -7.72% | 583,102 |
| May 2, 2025 | 2.62 | 2.63 | 2.55 | 2.59 | 2.59 | 0.78% | 655,207 |
| May 1, 2025 | 2.46 | 2.61 | 2.46 | 2.57 | 2.57 | 3.63% | 921,993 |
| Apr 30, 2025 | 2.49 | 2.53 | 2.43 | 2.48 | 2.48 | -1.59% | 881,718 |
| Apr 29, 2025 | 2.58 | 2.61 | 2.47 | 2.52 | 2.52 | -3.45% | 752,698 |
| Apr 28, 2025 | 2.58 | 2.68 | 2.56 | 2.61 | 2.61 | 1.95% | 549,653 |
| Apr 25, 2025 | 2.42 | 2.57 | 2.41 | 2.56 | 2.56 | 4.49% | 803,787 |
| Apr 24, 2025 | 2.45 | 2.48 | 2.40 | 2.45 | 2.45 | 0.41% | 993,965 |
| Apr 23, 2025 | 2.51 | 2.58 | 2.42 | 2.44 | 2.44 | -0.41% | 830,166 |
| Apr 22, 2025 | 2.41 | 2.48 | 2.36 | 2.45 | 2.45 | 2.94% | 770,413 |
| Apr 21, 2025 | 2.35 | 2.38 | 2.30 | 2.38 | 2.38 | -0.83% | 814,658 |
| Apr 17, 2025 | 2.37 | 2.45 | 2.34 | 2.40 | 2.40 | 2.56% | 936,026 |
| Apr 16, 2025 | 2.27 | 2.37 | 2.27 | 2.34 | 2.34 | 3.54% | 915,068 |
| Apr 15, 2025 | 2.27 | 2.32 | 2.25 | 2.26 | 2.26 | -1.31% | 1,274,479 |
| Apr 14, 2025 | 2.34 | 2.37 | 2.20 | 2.29 | 2.29 | - | 1,469,206 |
| Apr 11, 2025 | 2.33 | 2.33 | 2.25 | 2.29 | 2.29 | -0.43% | 1,199,860 |
| Apr 10, 2025 | 2.46 | 2.46 | 2.26 | 2.30 | 2.30 | -10.85% | 1,141,923 |
| Apr 9, 2025 | 2.12 | 2.65 | 2.12 | 2.58 | 2.58 | 18.89% | 2,524,909 |
| Apr 8, 2025 | 2.54 | 2.55 | 2.11 | 2.17 | 2.17 | -10.33% | 2,032,020 |
| Apr 7, 2025 | 2.30 | 2.61 | 2.29 | 2.42 | 2.42 | 2.11% | 1,415,625 |
| Apr 4, 2025 | 2.64 | 2.67 | 2.29 | 2.37 | 2.37 | -14.75% | 1,728,067 |
| Apr 3, 2025 | 2.97 | 3.00 | 2.77 | 2.78 | 2.78 | -9.74% | 1,670,012 |
| Apr 2, 2025 | 3.19 | 3.22 | 3.07 | 3.08 | 3.08 | -3.45% | 936,748 |
| Apr 1, 2025 | 3.23 | 3.27 | 3.16 | 3.19 | 3.19 | -0.62% | 651,380 |
| Mar 31, 2025 | 3.15 | 3.29 | 3.06 | 3.21 | 3.21 | 1.26% | 815,986 |
| Mar 28, 2025 | 3.35 | 3.38 | 3.16 | 3.17 | 3.17 | -6.21% | 646,563 |
| Mar 27, 2025 | 3.39 | 3.39 | 3.30 | 3.38 | 3.38 | -0.29% | 478,929 |
| Mar 26, 2025 | 3.38 | 3.50 | 3.38 | 3.39 | 3.39 | 0.89% | 779,061 |
| Mar 25, 2025 | 3.32 | 3.40 | 3.31 | 3.36 | 3.36 | 2.13% | 896,431 |
| Mar 24, 2025 | 3.36 | 3.41 | 3.26 | 3.29 | 3.29 | -1.50% | 800,543 |
| Mar 21, 2025 | 3.44 | 3.48 | 3.33 | 3.34 | 3.34 | -4.30% | 2,520,249 |
| Mar 20, 2025 | 3.40 | 3.54 | 3.39 | 3.49 | 3.46 | 1.75% | 741,865 |
| Mar 19, 2025 | 3.40 | 3.49 | 3.37 | 3.43 | 3.40 | 0.59% | 1,205,396 |
| Mar 18, 2025 | 3.35 | 3.43 | 3.33 | 3.41 | 3.38 | 2.10% | 935,055 |
| Mar 17, 2025 | 3.40 | 3.49 | 3.33 | 3.34 | 3.31 | -1.04% | 977,822 |
| Mar 14, 2025 | 3.25 | 3.45 | 3.06 | 3.38 | 3.35 | 4.81% | 1,709,014 |
| Mar 13, 2025 | 3.88 | 3.89 | 3.16 | 3.22 | 3.19 | -11.54% | 1,833,932 |
| Mar 12, 2025 | 3.55 | 3.69 | 3.49 | 3.64 | 3.61 | 3.12% | 987,569 |
| Mar 11, 2025 | 3.46 | 3.60 | 3.45 | 3.53 | 3.50 | 2.92% | 1,149,789 |
| Mar 10, 2025 | 3.58 | 3.60 | 3.39 | 3.43 | 3.40 | -3.65% | 1,185,331 |
| Mar 7, 2025 | 3.50 | 3.62 | 3.50 | 3.56 | 3.53 | 3.19% | 895,167 |
| Mar 6, 2025 | 3.47 | 3.51 | 3.38 | 3.45 | 3.42 | -1.15% | 1,100,035 |
| Mar 5, 2025 | 3.56 | 3.56 | 3.36 | 3.49 | 3.46 | -2.65% | 1,230,592 |
| Mar 4, 2025 | 3.61 | 3.67 | 3.49 | 3.59 | 3.55 | -1.51% | 860,855 |
| Mar 3, 2025 | 4.03 | 4.11 | 3.61 | 3.64 | 3.61 | -10.57% | 1,118,745 |