Berry Corporation (BRY)
NASDAQ: BRY · Real-Time Price · USD
2.860
-0.020 (-0.69%)
Aug 14, 2025, 11:10 AM - Market open
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.88 | 2.92 | 2.80 | 2.88 | 2.88 | 0.70% | 1,077,787 |
| Aug 12, 2025 | 2.85 | 2.92 | 2.83 | 2.86 | 2.86 | 1.06% | 731,520 |
| Aug 11, 2025 | 2.84 | 2.88 | 2.79 | 2.83 | 2.83 | 0.71% | 559,876 |
| Aug 8, 2025 | 2.86 | 2.88 | 2.75 | 2.81 | 2.81 | -1.06% | 683,453 |
| Aug 7, 2025 | 2.82 | 2.98 | 2.72 | 2.84 | 2.84 | -4.05% | 1,064,440 |
| Aug 6, 2025 | 2.99 | 3.03 | 2.93 | 2.96 | 2.96 | 0.34% | 698,487 |
| Aug 5, 2025 | 2.85 | 2.97 | 2.84 | 2.95 | 2.95 | 3.51% | 988,191 |
| Aug 4, 2025 | 2.84 | 2.88 | 2.82 | 2.85 | 2.85 | -0.35% | 421,591 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.82 | 2.86 | 2.86 | -5.30% | 922,345 |
| Jul 31, 2025 | 3.05 | 3.12 | 3.00 | 3.02 | 3.02 | -1.95% | 676,034 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.07 | 3.08 | 3.08 | -3.75% | 633,448 |
| Jul 29, 2025 | 3.33 | 3.34 | 3.13 | 3.20 | 3.20 | -3.90% | 666,319 |
| Jul 28, 2025 | 3.02 | 3.35 | 3.00 | 3.33 | 3.33 | 11.00% | 1,052,004 |
| Jul 25, 2025 | 3.14 | 3.16 | 3.00 | 3.00 | 3.00 | -4.15% | 753,517 |
| Jul 24, 2025 | 3.21 | 3.23 | 3.11 | 3.13 | 3.13 | -2.19% | 909,649 |
| Jul 23, 2025 | 3.10 | 3.21 | 3.03 | 3.20 | 3.20 | 3.23% | 628,244 |
| Jul 22, 2025 | 3.08 | 3.14 | 3.05 | 3.10 | 3.10 | - | 959,303 |
| Jul 21, 2025 | 3.22 | 3.22 | 3.07 | 3.10 | 3.10 | -2.52% | 1,189,776 |
| Jul 18, 2025 | 3.16 | 3.32 | 3.07 | 3.18 | 3.18 | 2.25% | 3,939,756 |
| Jul 17, 2025 | 2.98 | 3.12 | 2.97 | 3.11 | 3.11 | 3.67% | 628,487 |
| Jul 16, 2025 | 3.05 | 3.10 | 3.00 | 3.00 | 3.00 | -0.99% | 721,722 |
| Jul 15, 2025 | 3.11 | 3.14 | 3.02 | 3.03 | 3.03 | -2.26% | 759,732 |
| Jul 14, 2025 | 3.26 | 3.26 | 3.06 | 3.10 | 3.10 | -4.32% | 734,777 |
| Jul 11, 2025 | 3.21 | 3.26 | 3.17 | 3.24 | 3.24 | 0.93% | 433,039 |
| Jul 10, 2025 | 3.21 | 3.25 | 3.13 | 3.21 | 3.21 | -1.23% | 472,535 |
| Jul 9, 2025 | 3.33 | 3.34 | 3.21 | 3.25 | 3.25 | -2.40% | 550,203 |
| Jul 8, 2025 | 3.02 | 3.34 | 2.99 | 3.33 | 3.33 | 11.00% | 1,113,224 |
| Jul 7, 2025 | 3.09 | 3.11 | 2.95 | 3.00 | 3.00 | -3.23% | 770,458 |
| Jul 3, 2025 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 423,123 |
| Jul 2, 2025 | 2.92 | 3.07 | 2.87 | 3.06 | 3.06 | 5.15% | 728,346 |
| Jul 1, 2025 | 2.75 | 2.94 | 2.70 | 2.91 | 2.91 | 5.05% | 899,462 |
| Jun 30, 2025 | 2.82 | 2.82 | 2.74 | 2.77 | 2.77 | -2.46% | 712,320 |
| Jun 27, 2025 | 2.87 | 2.88 | 2.76 | 2.84 | 2.84 | -1.05% | 1,756,643 |
| 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 |