Dark

BRY
Berry Corporation (bry) Common Stock
stock NASDAQ

Inactive

Dec 17, 2025

3.26USD+2.194%(+0.07)2,050,561

Pre-market

0.00USD-100.000%(-3.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	3.2100	3.2700	3.2100	3.2600	+2.194%	2,050,561	0.000%
2025-12-16	3.3000	3.3200	3.1900	3.1900	-4.204%	549,239	+2.194%
2025-12-15	3.4700	3.4765	3.3000	3.3300	-3.757%	1,043,386	-2.102%
2025-12-12	3.3900	3.5000	3.3900	3.4600	+2.367%	542,101	-5.780%
2025-12-11	3.3400	3.3800	3.3201	3.3800	0.000%	719,747	-3.550%
2025-12-10	3.3800	3.4300	3.3200	3.3800	-0.588%	892,927	-3.550%
2025-12-09	3.4000	3.4250	3.3700	3.4000	+0.592%	342,286	-4.118%
2025-12-08	3.4300	3.4600	3.3700	3.3800	-1.458%	414,777	-3.550%
2025-12-05	3.4300	3.5000	3.4200	3.4300	-0.291%	385,836	-4.956%
2025-12-04	3.4300	3.4700	3.4145	3.4400	0.000%	305,335	-5.233%
2025-12-03	3.3800	3.4550	3.3800	3.4400	+2.077%	463,428	-5.233%
2025-12-02	3.3900	3.3900	3.3200	3.3700	-0.296%	385,554	-3.264%
2025-12-01	3.3800	3.4300	3.3700	3.3800	-0.295%	497,335	-3.550%
2025-11-28	3.3300	3.3900	3.3300	3.3900	+2.108%	257,960	-3.835%
2025-11-26	3.2600	3.3700	3.2600	3.3200	+1.220%	581,456	-1.807%
2025-11-25	3.2300	3.3100	3.2300	3.2800	-1.205%	760,236	-0.610%
2025-11-24	3.2900	3.3400	3.2350	3.3200	+0.912%	898,011	-1.807%
2025-11-21	3.2500	3.3300	3.2300	3.2900	+0.305%	594,750	-0.912%
2025-11-20	3.3100	3.4750	3.2700	3.2800	-2.381%	742,617	-0.610%
2025-11-19	3.3500	3.3700	3.2900	3.3600	-1.176%	517,696	-2.976%
2025-11-18	3.3500	3.4300	3.3250	3.4000	0.000%	556,176	-4.118%
2025-11-17	3.4700	3.4750	3.3650	3.4000	-2.017%	928,199	-4.118%
2025-11-14	3.4900	3.5000	3.4000	3.4700	-0.287%	1,030,708	-6.052%
2025-11-13	3.4100	3.5500	3.4100	3.4800	+2.353%	915,583	-6.322%
2025-11-12	3.4300	3.4400	3.3750	3.4000	-1.163%	1,219,066	-4.118%
2025-11-11	3.3500	3.4800	3.3500	3.4400	+2.381%	591,550	-5.233%
2025-11-10	3.3300	3.3700	3.2700	3.3600	+2.439%	705,341	-2.976%
2025-11-07	3.2900	3.3350	3.2600	3.2800	-0.304%	617,819	-0.610%
2025-11-06	3.3100	3.3700	3.2700	3.2900	-0.604%	1,157,249	-0.912%
2025-11-05	3.3300	3.5000	3.2900	3.3100	-0.301%	1,199,966	-1.511%
2025-11-04	3.3000	3.3600	3.2400	3.3200	-1.190%	534,863	-1.807%
2025-11-03	3.3700	3.3800	3.2800	3.3600	-0.297%	627,296	-2.976%
2025-10-31	3.3300	3.4165	3.3200	3.3700	+1.201%	498,979	-3.264%
2025-10-30	3.3300	3.3899	3.2800	3.3300	0.000%	425,889	-2.102%
2025-10-29	3.3300	3.4100	3.3000	3.3300	0.000%	693,483	-2.102%
2025-10-28	3.3500	3.3690	3.3000	3.3300	-0.893%	443,273	-2.102%
2025-10-27	3.3900	3.4450	3.3400	3.3600	-0.885%	504,003	-2.976%
2025-10-24	3.4900	3.4999	3.3800	3.3900	-2.586%	432,562	-3.835%
2025-10-23	3.5300	3.5300	3.4700	3.4800	+2.959%	621,668	-6.322%
2025-10-22	3.3600	3.4000	3.3250	3.3800	+1.502%	443,287	-3.550%
2025-10-21	3.3900	3.4100	3.3250	3.3300	-1.187%	671,261	-2.102%
2025-10-20	3.3800	3.4350	3.3500	3.3700	0.000%	620,465	-3.264%
2025-10-17	3.3700	3.4100	3.3200	3.3700	0.000%	484,757	-3.264%
2025-10-16	3.4900	3.5000	3.3300	3.3700	-2.035%	873,211	-3.264%
2025-10-15	3.4800	3.5200	3.4000	3.4400	+0.292%	969,463	-5.233%
2025-10-14	3.4400	3.5050	3.4050	3.4300	-2.557%	1,306,897	-4.956%
2025-10-13	3.4900	3.5700	3.4840	3.5200	+1.149%	1,074,793	-7.386%
2025-10-10	3.6200	3.6962	3.4700	3.4800	-5.435%	1,121,996	-6.322%
2025-10-09	3.7700	3.8300	3.6500	3.6800	-2.646%	992,925	-11.413%
2025-10-08	3.7900	3.8400	3.7300	3.7800	-0.264%	832,688	-13.757%
2025-10-07	3.6800	3.8100	3.6000	3.7900	+2.156%	1,302,158	-13.984%
2025-10-06	3.8700	3.8850	3.7000	3.7100	-2.880%	872,070	-12.129%
2025-10-03	3.7100	3.8200	3.7100	3.8200	+3.243%	1,262,500	-14.660%
2025-10-02	3.8100	3.8300	3.6800	3.7000	-3.141%	898,423	-11.892%
2025-10-01	3.7500	3.8300	3.7200	3.8200	+1.058%	1,425,842	-14.660%
2025-09-30	3.7600	3.8250	3.7300	3.7800	-1.047%	1,140,674	-13.757%
2025-09-29	4.0000	4.0000	3.8000	3.8200	-4.738%	1,665,231	-14.660%
2025-09-26	3.9700	4.0750	3.9700	4.0100	+0.501%	1,647,954	-18.703%
2025-09-25	3.9600	4.0200	3.9450	3.9900	-0.250%	1,732,846	-18.296%
2025-09-24	3.9600	4.0300	3.9401	4.0000	+1.781%	1,799,643	-18.500%
2025-09-23	3.9000	4.0700	3.9000	3.9300	+1.289%	2,797,673	-17.048%
2025-09-22	3.9000	4.0000	3.8600	3.8800	-0.513%	2,121,246	-15.979%
2025-09-19	4.0600	4.1200	3.9000	3.9000	-4.412%	3,179,608	-16.410%
2025-09-18	4.1100	4.1350	4.0500	4.0800	-0.730%	2,189,456	-20.098%
2025-09-17	3.9900	4.1500	3.9500	4.1100	+3.266%	3,877,022	-20.681%
2025-09-16	3.9600	4.1000	3.9500	3.9800	-0.748%	5,463,223	-18.090%
2025-09-15	3.7650	4.1000	3.7200	4.0100	+21.148%	15,618,268	-18.703%
2025-09-12	3.2900	3.4100	3.2600	3.3100	+0.608%	2,803,310	-1.511%
2025-09-11	3.2100	3.3600	3.1800	3.2900	+1.543%	2,134,170	-0.912%
2025-09-10	3.2100	3.3300	3.1535	3.2400	+1.887%	2,375,754	+0.617%
2025-09-09	3.2100	3.2900	3.1700	3.1800	-0.313%	882,169	+2.516%
2025-09-08	3.2300	3.2500	3.1550	3.1900	-0.623%	593,107	+2.194%
2025-09-05	3.2300	3.3199	3.1735	3.2100	-1.835%	492,858	+1.558%
2025-09-04	3.1400	3.2800	3.1100	3.2700	+3.810%	369,835	-0.306%
2025-09-03	3.3100	3.3300	3.1500	3.1500	-5.405%	977,323	+3.492%
2025-09-02	3.3300	3.3650	3.2600	3.3300	-0.299%	654,399	-2.102%
2025-08-29	3.2600	3.3800	3.2450	3.3400	+1.829%	628,116	-2.395%
2025-08-28	3.2000	3.2850	3.1750	3.2800	+1.548%	737,756	-0.610%
2025-08-27	3.1900	3.2800	3.1550	3.2300	+0.623%	844,872	+0.929%
2025-08-26	3.1200	3.2300	3.0600	3.2100	+2.885%	1,564,008	+1.558%
2025-08-25	2.9700	3.1600	2.9700	3.1200	+4.348%	847,258	+4.487%
2025-08-22	2.8900	3.0100	2.8860	2.9900	+5.282%	891,419	+9.030%
2025-08-21	2.8000	2.8700	2.7850	2.8400	+1.429%	319,071	+14.789%
2025-08-20	2.8400	2.8500	2.7600	2.8000	-1.060%	964,721	+16.429%
2025-08-19	2.8000	2.8700	2.7700	2.8300	+0.355%	703,464	+15.194%
2025-08-18	2.8000	2.8850	2.7600	2.8200	-0.704%	755,814	+15.603%
2025-08-15	2.9200	2.9200	2.8300	2.8400	-2.740%	1,382,767	+14.789%
2025-08-14	2.8800	2.9300	2.7999	2.9200	+1.389%	650,018	+11.644%
2025-08-13	2.8800	2.9150	2.8000	2.8800	+0.699%	1,077,787	+13.194%
2025-08-12	2.8500	2.9200	2.8250	2.8600	+1.060%	731,520	+13.986%
2025-08-11	2.8400	2.8800	2.7850	2.8300	+0.712%	559,876	+15.194%
2025-08-08	2.8600	2.8800	2.7500	2.8100	-1.056%	683,453	+16.014%
2025-08-07	2.8200	2.9800	2.7150	2.8400	-4.054%	1,064,440	+14.789%
2025-08-06	2.9900	3.0300	2.9292	2.9600	+0.339%	698,487	+10.135%
2025-08-05	2.8500	2.9650	2.8400	2.9500	+3.509%	988,191	+10.508%
2025-08-04	2.8400	2.8800	2.8147	2.8500	-0.350%	421,591	+14.386%
2025-08-01	3.0100	3.0100	2.8200	2.8600	-5.298%	922,345	+13.986%
2025-07-31	3.0500	3.1150	3.0000	3.0200	-1.948%	676,034	+7.947%
2025-07-30	3.2000	3.2000	3.0650	3.0800	-3.750%	633,448	+5.844%
2025-07-29	3.3300	3.3350	3.1250	3.2000	-3.904%	666,319	+1.875%
2025-07-28	3.0200	3.3488	3.0001	3.3300	+11.000%	1,052,004	-2.102%
2025-07-25	3.1400	3.1600	3.0000	3.0000	-4.153%	753,517	+8.667%
2025-07-24	3.2100	3.2300	3.1100	3.1300	-2.188%	909,649	+4.153%
2025-07-23	3.1000	3.2050	3.0300	3.2000	+3.226%	628,244	+1.875%
2025-07-22	3.0800	3.1350	3.0450	3.1000	0.000%	959,303	+5.161%
2025-07-21	3.2200	3.2200	3.0700	3.1000	-2.516%	1,189,776	+5.161%
2025-07-18	3.1600	3.3200	3.0700	3.1800	+2.251%	3,939,756	+2.516%
2025-07-17	2.9800	3.1200	2.9700	3.1100	+3.667%	628,487	+4.823%
2025-07-16	3.0500	3.1000	3.0000	3.0000	-0.990%	721,722	+8.667%
2025-07-15	3.1100	3.1400	3.0200	3.0300	-2.258%	759,732	+7.591%
2025-07-14	3.2600	3.2600	3.0600	3.1000	-4.321%	734,777	+5.161%
2025-07-11	3.2100	3.2550	3.1700	3.2400	+0.935%	433,039	+0.617%
2025-07-10	3.2100	3.2500	3.1300	3.2100	-1.231%	472,535	+1.558%
2025-07-09	3.3300	3.3400	3.2109	3.2500	-2.402%	550,203	+0.308%
2025-07-08	3.0200	3.3400	2.9900	3.3300	+11.000%	1,113,224	-2.102%
2025-07-07	3.0900	3.1100	2.9500	3.0000	-3.226%	770,458	+8.667%
2025-07-03	3.0600	3.1150	3.0350	3.1000	+1.307%	423,123	+5.161%
2025-07-02	2.9200	3.0700	2.8700	3.0600	+5.155%	728,346	+6.536%
2025-07-01	2.7500	2.9435	2.7000	2.9100	+5.054%	899,462	+12.027%
2025-06-30	2.8200	2.8200	2.7350	2.7700	-2.465%	712,320	+17.690%
2025-06-27	2.8700	2.8800	2.7600	2.8400	-1.045%	1,756,643	+14.789%
2025-06-26	2.8000	2.9000	2.7600	2.8700	+2.500%	1,261,421	+13.589%
2025-06-25	2.8900	2.8900	2.7400	2.8000	-3.114%	963,943	+16.429%
2025-06-24	3.0400	3.1450	2.8800	2.8900	-7.962%	1,617,059	+12.803%
2025-06-23	3.3500	3.3550	3.1000	3.1400	-4.848%	1,527,241	+3.822%
2025-06-20	3.3200	3.3699	3.2200	3.3000	+0.917%	4,367,067	-1.212%
2025-06-18	3.2700	3.3200	3.1900	3.2700	-0.305%	1,406,476	-0.306%
2025-06-17	3.0900	3.3900	3.0350	3.2800	+6.840%	1,878,882	-0.610%
2025-06-16	3.0500	3.1300	2.9909	3.0700	-0.647%	1,661,337	+6.189%
2025-06-13	3.1200	3.1450	3.0100	3.0900	+5.461%	1,652,719	+5.502%
2025-06-12	2.8100	2.9500	2.7600	2.9300	+2.807%	941,022	+11.263%
2025-06-11	2.8000	2.8600	2.7500	2.8500	+2.888%	1,285,564	+14.386%
2025-06-10	2.7200	2.8500	2.7200	2.7700	+2.214%	1,098,885	+17.690%
2025-06-09	2.6800	2.7300	2.6300	2.7100	+2.652%	661,044	+20.295%
2025-06-06	2.6300	2.7250	2.6280	2.6400	+2.326%	737,212	+23.485%
2025-06-05	2.6300	2.6300	2.5650	2.5800	-1.149%	653,926	+26.357%
2025-06-04	2.7300	2.7550	2.5700	2.6100	-3.690%	1,088,568	+24.904%
2025-06-03	2.4600	2.7300	2.4300	2.7100	+12.448%	1,365,493	+20.295%
2025-06-02	2.4600	2.4900	2.4000	2.4100	+0.837%	943,159	+35.270%
2025-05-30	2.4700	2.4700	2.3800	2.3900	-4.400%	1,304,151	+36.402%
2025-05-29	2.5300	2.5550	2.4600	2.5000	0.000%	726,520	+30.400%
2025-05-28	2.5400	2.5700	2.4900	2.5000	-1.575%	624,969	+30.400%
2025-05-27	2.5000	2.5550	2.4600	2.5400	+2.008%	645,280	+28.346%
2025-05-23	2.4600	2.5100	2.4300	2.4900	0.000%	1,040,548	+30.924%
2025-05-22	2.5900	2.5900	2.4800	2.4900	-4.598%	1,096,527	+30.924%
2025-05-21	2.6000	2.6700	2.5950	2.6100	-1.136%	1,277,476	+24.904%
2025-05-20	2.7500	2.7650	2.6300	2.6400	-3.297%	1,674,110	+23.485%
2025-05-19	2.6900	2.7600	2.5600	2.7300	-0.727%	1,296,548	+19.414%
2025-05-16	2.8100	2.8400	2.7250	2.7500	-1.786%	1,124,009	+18.545%
2025-05-15	2.9100	2.9300	2.7650	2.8000	-6.040%	1,010,777	+16.429%
2025-05-14	3.1700	3.1800	2.9635	2.9800	-6.583%	1,057,040	+9.396%
2025-05-13	3.0200	3.2000	2.9800	3.1900	+6.333%	818,653	+2.194%
2025-05-12	3.0700	3.1150	2.9600	3.0000	+2.740%	960,236	+8.667%
2025-05-09	2.8500	2.9700	2.8500	2.9200	+2.817%	833,891	+11.644%
2025-05-08	2.4300	2.8400	2.4200	2.8400	+18.333%	1,708,704	+14.789%
2025-05-07	2.4600	2.4600	2.3600	2.4000	-2.439%	1,036,014	+35.833%
2025-05-06	2.4300	2.5000	2.4200	2.4600	+2.929%	795,535	+32.520%
2025-05-05	2.5500	2.5700	2.3900	2.3900	-7.722%	583,102	+36.402%
2025-05-02	2.6200	2.6300	2.5450	2.5900	+0.778%	655,207	+25.869%
2025-05-01	2.4600	2.6100	2.4600	2.5700	+3.629%	921,993	+26.848%
2025-04-30	2.4900	2.5250	2.4300	2.4800	-1.587%	881,718	+31.452%
2025-04-29	2.5800	2.6100	2.4700	2.5200	-3.448%	752,698	+29.365%
2025-04-28	2.5800	2.6800	2.5600	2.6100	+1.953%	549,653	+24.904%
2025-04-25	2.4200	2.5700	2.4100	2.5600	+4.490%	803,787	+27.344%
2025-04-24	2.4500	2.4800	2.4000	2.4500	+0.410%	993,965	+33.061%
2025-04-23	2.5100	2.5800	2.4200	2.4400	-0.408%	830,166	+33.607%
2025-04-22	2.4100	2.4800	2.3600	2.4500	+2.941%	770,413	+33.061%
2025-04-21	2.3500	2.3800	2.3000	2.3800	-0.833%	814,658	+36.975%
2025-04-17	2.3700	2.4450	2.3400	2.4000	+2.564%	936,026	+35.833%
2025-04-16	2.2700	2.3700	2.2700	2.3400	+3.540%	915,068	+39.316%
2025-04-15	2.2700	2.3200	2.2511	2.2600	-1.310%	1,274,479	+44.248%
2025-04-14	2.3400	2.3650	2.2000	2.2900	0.000%	1,469,206	+42.358%
2025-04-11	2.3300	2.3307	2.2500	2.2900	-0.435%	1,199,860	+42.358%
2025-04-10	2.4600	2.4600	2.2550	2.3000	-10.853%	1,141,923	+41.739%
2025-04-09	2.1200	2.6500	2.1200	2.5800	+18.894%	2,524,909	+26.357%
2025-04-08	2.5400	2.5500	2.1100	2.1700	-10.331%	2,032,020	+50.230%
2025-04-07	2.3000	2.6050	2.2900	2.4200	+2.110%	1,415,625	+34.711%
2025-04-04	2.6400	2.6699	2.2900	2.3700	-14.748%	1,728,067	+37.553%
2025-04-03	2.9700	3.0000	2.7700	2.7800	-9.740%	1,670,012	+17.266%
2025-04-02	3.1900	3.2200	3.0700	3.0800	-3.448%	936,748	+5.844%
2025-04-01	3.2300	3.2700	3.1600	3.1900	-0.623%	651,380	+2.194%
2025-03-31	3.1500	3.2900	3.0600	3.2100	+1.262%	815,986	+1.558%
2025-03-28	3.3500	3.3800	3.1600	3.1700	-6.213%	646,563	+2.839%
2025-03-27	3.3900	3.3900	3.3000	3.3800	-0.295%	478,929	-3.550%
2025-03-26	3.3800	3.4950	3.3800	3.3900	+0.893%	770,931	-3.835%
2025-03-25	3.3200	3.3950	3.3050	3.3600	+2.128%	845,624	-2.976%
2025-03-24	3.3600	3.4100	3.2600	3.2900	-1.497%	797,907	-0.912%
2025-03-21	3.4400	3.4750	3.3300	3.3400	-4.298%	1,891,070	-2.395%
2025-03-20	3.4000	3.5350	3.3900	3.4900	+1.749%	740,348	-6.590%
2025-03-19	3.4000	3.4900	3.3700	3.4300	+0.587%	762,039	-4.956%
2025-03-18	3.3500	3.4250	3.3250	3.4100	+2.096%	921,998	-4.399%
2025-03-17	3.4000	3.4900	3.3300	3.3400	-1.037%	969,559	-2.395%
2025-03-14	3.2500	3.4500	3.0550	3.3750	+4.814%	1,709,014	-3.407%
2025-03-13	3.8800	3.8850	3.1600	3.2200	-11.538%	1,833,932	+1.242%
2025-03-12	3.5500	3.6850	3.4850	3.6400	+3.116%	981,486	-10.440%
2025-03-11	3.4600	3.6000	3.4530	3.5300	+2.915%	1,144,690	-7.649%
2025-03-10	3.5800	3.6000	3.3900	3.4300	-3.652%	1,179,117	-4.956%
2025-03-07	3.5000	3.6200	3.5000	3.5600	+3.188%	879,641	-8.427%
2025-03-06	3.4700	3.5050	3.3750	3.4500	-1.146%	1,089,444	-5.507%
2025-03-05	3.5600	3.5600	3.3600	3.4900	-2.650%	1,207,037	-6.590%
2025-03-04	3.6100	3.6650	3.4850	3.5850	-1.511%	860,855	-9.066%
2025-03-03	4.0300	4.1050	3.6050	3.6400	-10.565%	1,118,432	-10.440%
2025-02-28	4.0800	4.0820	3.9800	4.0700	-0.489%	814,585	-19.902%
2025-02-27	4.1500	4.1500	4.0800	4.0900	-1.208%	522,872	-20.293%
2025-02-26	4.1800	4.1890	4.0800	4.1400	-0.481%	590,528	-21.256%
2025-02-25	4.2000	4.2394	4.1300	4.1600	-1.188%	853,751	-21.635%
2025-02-24	4.3250	4.3250	4.2100	4.2100	-1.405%	506,398	-22.565%
2025-02-21	4.4200	4.4200	4.2600	4.2700	-3.394%	728,657	-23.653%
2025-02-20	4.3500	4.4300	4.3200	4.4200	+1.376%	504,018	-26.244%
2025-02-19	4.3300	4.4100	4.3150	4.3600	+1.632%	727,504	-25.229%
2025-02-18	4.3600	4.3700	4.2550	4.2900	-1.379%	776,007	-24.009%
2025-02-14	4.2800	4.4450	4.2700	4.3500	+1.874%	700,741	-25.057%
2025-02-13	4.3000	4.3250	4.2400	4.2700	-0.466%	921,621	-23.653%
2025-02-12	4.4400	4.4600	4.2750	4.2900	-3.812%	673,704	-24.009%
2025-02-11	4.3800	4.5400	4.3800	4.4600	+2.059%	614,529	-26.906%
2025-02-10	4.2600	4.3900	4.2550	4.3700	+3.555%	719,820	-25.400%
2025-02-07	4.2900	4.3120	4.2200	4.2200	-1.402%	387,242	-22.749%
2025-02-06	4.3500	4.3899	4.2400	4.2800	-1.155%	630,300	-23.832%
2025-02-05	4.4200	4.4800	4.3150	4.3300	-1.814%	633,360	-24.711%
2025-02-04	4.2100	4.4600	4.2000	4.4100	+3.765%	636,779	-26.077%
2025-02-03	4.3800	4.3800	4.2350	4.2500	-2.523%	696,375	-23.294%
2025-01-31	4.5500	4.5500	4.3310	4.3600	-4.176%	664,736	-25.229%
2025-01-30	4.5900	4.6350	4.5150	4.5500	-0.655%	582,943	-28.352%
2025-01-29	4.5100	4.5900	4.4400	4.5800	+1.327%	524,296	-28.821%
2025-01-28	4.5500	4.6150	4.4400	4.5200	-0.877%	692,623	-27.876%
2025-01-27	4.6500	4.7800	4.5550	4.5600	-2.772%	659,492	-28.509%
2025-01-24	4.8000	4.8700	4.6250	4.6900	-2.697%	946,241	-30.490%
2025-01-23	4.8500	4.9250	4.7700	4.8200	0.000%	785,986	-32.365%
2025-01-22	4.9600	5.0350	4.8200	4.8200	-1.833%	937,930	-32.365%
2025-01-21	5.0600	5.0600	4.8100	4.9100	-1.800%	1,318,631	-33.605%
2025-01-17	5.0000	5.0300	4.9100	5.0000	+0.200%	1,040,661	-34.800%
2025-01-16	4.9800	5.0860	4.9050	4.9900	-0.399%	1,204,194	-34.669%
2025-01-15	4.9100	5.0750	4.7950	5.0100	+2.664%	1,414,647	-34.930%
2025-01-14	4.7900	4.9300	4.6800	4.8800	+1.245%	1,406,236	-33.197%
2025-01-13	4.7900	5.0050	4.7800	4.8200	+1.048%	1,244,384	-32.365%
2025-01-10	4.6300	4.9250	4.6200	4.7700	+4.835%	2,150,309	-31.656%
2025-01-08	4.3700	4.5600	4.3500	4.5500	+4.119%	1,849,482	-28.352%
2025-01-07	4.3200	4.3900	4.2600	4.3700	+1.628%	1,051,553	-25.400%
2025-01-06	4.3500	4.4860	4.2800	4.3000	-0.463%	945,102	-24.186%
2025-01-03	4.2900	4.3550	4.2150	4.3200	+0.935%	937,225	-24.537%
2025-01-02	4.1700	4.3600	4.1700	4.2800	+3.632%	817,589	-23.832%
2024-12-31	4.0500	4.1500	4.0300	4.1300	+2.481%	999,537	-21.065%
2024-12-30	3.8600	4.0900	3.8600	4.0300	+4.134%	1,167,261	-19.107%
2024-12-27	3.8700	3.9900	3.8300	3.8700	+0.519%	801,839	-15.762%
2024-12-26	3.8900	3.9150	3.8250	3.8500	-1.282%	832,305	-15.325%
2024-12-24	3.8200	3.9350	3.7450	3.9000	+2.632%	674,724	-16.410%
2024-12-23	3.8000	3.8700	3.7650	3.8000	+0.264%	1,145,951	-14.211%
2024-12-20	3.7500	3.9200	3.7200	3.7900	-0.263%	1,621,329	-13.984%
2024-12-19	4.0300	4.0900	3.7750	3.8000	-4.282%	1,253,074	-14.211%
2024-12-18	4.1700	4.1700	3.9350	3.9700	-4.337%	1,222,596	-17.884%
2024-12-17	4.0800	4.1600	4.0000	4.1500	+1.220%	1,019,346	-21.446%
2024-12-16	4.1400	4.1600	4.0150	4.1000	-0.726%	1,246,011	-20.488%
2024-12-13	4.2700	4.2700	4.1000	4.1300	-2.824%	809,622	-21.065%
2024-12-12	4.2900	4.3200	4.2250	4.2500	-0.701%	764,711	-23.294%
2024-12-11	4.3100	4.3600	4.2100	4.2800	-0.926%	1,810,294	-23.832%
2024-12-10	4.1600	4.3900	4.1250	4.3200	+5.366%	1,742,103	-24.537%
2024-12-09	3.9900	4.1950	3.9850	4.1000	+5.128%	1,620,741	-20.488%
2024-12-06	4.1300	4.1300	3.8650	3.9000	-5.797%	1,175,688	-16.410%
2024-12-05	4.0500	4.1600	4.0150	4.1400	+2.730%	1,093,993	-21.256%
2024-12-04	4.1500	4.1700	4.0100	4.0300	-3.357%	1,450,341	-19.107%
2024-12-03	4.1800	4.2101	4.0800	4.1700	+1.214%	1,654,994	-21.823%
2024-12-02	4.0700	4.1600	3.9900	4.1200	+0.980%	2,026,797	-20.874%
2024-11-29	3.9500	4.1100	3.9100	4.0800	+3.817%	705,845	-20.098%
2024-11-27	3.9400	4.0500	3.8750	3.9300	+0.255%	3,508,991	-17.048%
2024-11-26	4.0900	4.0900	3.9050	3.9200	-3.686%	2,328,769	-16.837%
2024-11-25	4.2000	4.2100	4.0100	4.0700	-3.783%	3,632,453	-19.902%
2024-11-22	4.2700	4.3300	4.1950	4.2300	-0.704%	1,847,507	-22.931%
2024-11-21	4.2500	4.3400	4.1950	4.2600	+1.671%	1,592,368	-23.474%
2024-11-20	4.2100	4.2800	4.1000	4.1900	-0.238%	1,363,261	-22.196%
2024-11-19	4.3500	4.3500	4.1700	4.2000	-3.890%	1,770,881	-22.381%
2024-11-18	4.2900	4.5350	4.2900	4.3700	+2.103%	1,651,146	-25.400%
2024-11-15	4.4300	4.5400	4.2450	4.2800	-4.251%	1,327,540	-23.832%
2024-11-14	4.3300	4.4700	4.2450	4.4700	+3.233%	1,715,489	-27.069%
2024-11-13	4.3300	4.4000	4.1650	4.3300	0.000%	1,871,140	-24.711%
2024-11-12	4.5100	4.5300	4.2900	4.3300	-4.415%	2,327,605	-24.711%
2024-11-11	4.5700	4.6600	4.4700	4.5300	-0.440%	1,558,819	-28.035%
2024-11-08	5.0600	5.0600	4.4900	4.5500	-10.079%	2,300,509	-28.352%
2024-11-07	5.7000	5.9000	5.0000	5.0600	-9.319%	2,543,986	-35.573%
2024-11-06	5.5200	5.6602	5.4800	5.5800	+5.085%	1,630,805	-41.577%
2024-11-05	5.1800	5.3200	5.1800	5.3100	+2.115%	532,378	-38.606%
2024-11-04	5.1200	5.2650	5.0900	5.2000	+2.161%	661,401	-37.308%
2024-11-01	5.0400	5.1100	4.9400	5.0900	+1.394%	1,881,171	-35.953%
2024-10-31	5.1200	5.1900	4.9700	5.0200	-1.375%	827,049	-35.060%
2024-10-30	5.0800	5.1750	5.0550	5.0900	+0.992%	671,103	-35.953%
2024-10-29	5.1700	5.1900	5.0350	5.0400	-2.515%	755,503	-35.317%
2024-10-28	5.0500	5.1900	5.0400	5.1700	0.000%	976,989	-36.944%
2024-10-25	5.2000	5.2450	5.1200	5.1700	+0.388%	532,059	-36.944%
2024-10-24	5.1900	5.2350	5.0930	5.1500	-0.579%	866,947	-36.699%
2024-10-23	5.2000	5.2250	5.1000	5.1800	-0.766%	1,163,303	-37.066%
2024-10-22	5.2400	5.2700	5.1610	5.2200	0.000%	596,320	-37.548%
2024-10-21	5.2900	5.3200	5.1900	5.2200	-0.382%	498,185	-37.548%
2024-10-18	5.3400	5.3750	5.2400	5.2400	-2.239%	894,430	-37.786%
2024-10-17	5.2200	5.3675	5.1900	5.3600	+2.682%	996,863	-39.179%
2024-10-16	5.1600	5.2700	5.1600	5.2200	+1.953%	930,330	-37.548%
2024-10-15	5.2100	5.2200	5.0800	5.1200	-4.478%	1,248,242	-36.328%
2024-10-14	5.3700	5.4150	5.3100	5.3600	-1.107%	680,742	-39.179%
2024-10-11	5.4100	5.4800	5.3750	5.4200	0.000%	712,719	-39.852%
2024-10-10	5.4100	5.4600	5.3400	5.4200	+0.370%	570,489	-39.852%
2024-10-09	5.2900	5.4000	5.2200	5.4000	+1.313%	1,609,765	-39.630%
2024-10-08	5.3400	5.3550	5.1400	5.3300	-1.661%	1,715,829	-38.837%
2024-10-07	5.4400	5.4600	5.3710	5.4200	+0.370%	1,234,737	-39.852%
2024-10-04	5.4300	5.4600	5.3400	5.4000	+1.124%	982,261	-39.630%
2024-10-03	5.2700	5.3900	5.1750	5.3400	+2.103%	1,193,401	-38.951%
2024-10-02	5.3100	5.3300	5.1000	5.2300	+0.965%	1,486,963	-37.667%
2024-10-01	5.0500	5.2100	5.0030	5.1800	+0.778%	1,980,696	-37.066%
2024-09-30	5.0400	5.1900	4.9830	5.1400	+2.187%	1,530,291	-36.576%
2024-09-27	4.9100	5.0450	4.9050	5.0300	+3.711%	924,036	-35.189%
2024-09-26	4.9300	4.9800	4.8200	4.8500	-2.806%	1,935,343	-32.784%
2024-09-25	5.2600	5.2650	4.9850	4.9900	-5.492%	1,396,176	-34.669%
2024-09-24	5.4500	5.4500	5.2800	5.2800	-1.676%	939,412	-38.258%
2024-09-23	5.4500	5.5600	5.3600	5.3700	-0.739%	767,054	-39.292%
2024-09-20	5.4900	5.5275	5.3400	5.4100	-1.993%	1,704,908	-39.741%
2024-09-19	5.6500	5.6600	5.5100	5.5200	+0.546%	619,029	-40.942%
2024-09-18	5.5100	5.6650	5.4800	5.4900	-1.081%	743,878	-40.619%
2024-09-17	5.4200	5.5500	5.4000	5.5500	+3.160%	752,344	-41.261%
2024-09-16	5.4400	5.4800	5.2800	5.3800	-0.738%	885,672	-39.405%
2024-09-13	5.3500	5.4900	5.3500	5.4200	+2.072%	622,373	-39.852%
2024-09-12	5.2900	5.4080	5.1800	5.3100	+1.336%	960,569	-38.606%
2024-09-11	5.3000	5.3500	5.0850	5.2400	-0.758%	1,737,819	-37.786%
2024-09-10	5.3500	5.3500	5.1350	5.2800	-0.752%	1,369,080	-38.258%
2024-09-09	5.3100	5.3900	5.2450	5.3200	+0.377%	1,535,106	-38.722%
2024-09-06	5.5600	5.5900	5.2700	5.3000	-5.188%	1,081,090	-38.491%
2024-09-05	5.7900	5.8300	5.5600	5.5900	-2.613%	1,296,688	-41.682%
2024-09-04	5.9500	6.0000	5.7000	5.7400	-3.204%	1,232,786	-43.206%
2024-09-03	6.0400	6.0600	5.8100	5.9300	-4.200%	1,576,028	-45.025%
2024-08-30	6.2400	6.3150	6.1050	6.1900	-2.057%	1,059,278	-47.334%
2024-08-29	6.2300	6.3450	6.1700	6.3200	+2.265%	1,077,418	-48.418%
2024-08-28	6.1100	6.1800	6.0740	6.1800	-0.162%	925,439	-47.249%
2024-08-27	6.2100	6.2350	6.0250	6.1900	-0.801%	1,197,309	-47.334%
2024-08-26	6.3400	6.4000	6.2300	6.2400	+0.161%	789,430	-47.756%
2024-08-23	6.2000	6.2800	6.1450	6.2300	-0.796%	1,043,676	-47.673%
2024-08-22	6.3300	6.3650	6.2500	6.2800	-0.790%	1,012,012	-48.089%
2024-08-21	6.3900	6.4050	6.2525	6.3300	+0.636%	624,010	-48.499%
2024-08-20	6.4600	6.4700	6.2100	6.2900	-2.932%	1,025,385	-48.172%
2024-08-19	6.5600	6.6000	6.4700	6.4800	-1.520%	901,706	-49.691%
2024-08-16	6.4900	6.6450	6.4900	6.5800	+0.458%	1,134,744	-50.456%
2024-08-15	6.3100	6.6000	6.2800	6.5500	+3.803%	1,161,734	-50.229%
2024-08-14	6.1800	6.3200	6.1000	6.3100	+2.769%	1,031,339	-48.336%
2024-08-13	6.0800	6.1500	5.9800	6.1400	+0.491%	1,260,667	-46.906%
2024-08-12	5.9700	6.1600	5.8901	6.1100	+2.003%	1,019,405	-46.645%
2024-08-09	6.0600	6.1900	5.8700	5.9900	-1.155%	1,157,627	-45.576%
2024-08-08	5.9300	6.1000	5.9100	6.0600	+3.413%	685,004	-46.205%
2024-08-07	5.9000	5.9900	5.8200	5.8600	+1.209%	767,482	-44.369%
2024-08-06	5.8200	5.8598	5.6800	5.7900	0.000%	766,203	-43.696%
2024-08-05	5.9100	5.9100	5.6250	5.7900	-4.298%	1,161,413	-43.696%
2024-08-02	6.4000	6.4047	6.0150	6.0500	-6.636%	938,780	-46.116%
2024-08-01	6.8600	6.8900	6.4000	6.4800	-5.539%	685,215	-49.691%
2024-07-31	6.8000	6.9450	6.7800	6.8600	+2.235%	600,090	-52.478%
2024-07-30	6.5700	6.7400	6.5600	6.7100	+1.360%	828,471	-51.416%
2024-07-29	6.8800	6.8800	6.5200	6.6200	-3.216%	557,021	-50.755%
2024-07-26	6.8500	6.8522	6.7312	6.8400	0.000%	793,265	-52.339%
2024-07-25	6.6900	6.8700	6.6700	6.8400	+2.395%	591,642	-52.339%
2024-07-24	6.7200	6.7950	6.6200	6.6800	+0.150%	597,148	-51.198%
2024-07-23	6.7600	6.7600	6.6250	6.6700	-1.622%	606,742	-51.124%
2024-07-22	6.8200	6.8350	6.6909	6.7800	-1.166%	594,076	-51.917%
2024-07-19	6.8800	6.9200	6.7300	6.8600	-0.146%	575,243	-52.478%
2024-07-18	6.9100	7.0050	6.8300	6.8700	-1.293%	825,942	-52.547%
2024-07-17	6.8500	7.0200	6.8500	6.9600	+1.903%	1,029,194	-53.161%
2024-07-16	6.7700	6.8750	6.7300	6.8300	+0.737%	612,925	-52.269%
2024-07-15	6.8500	6.8600	6.7200	6.7800	+0.444%	731,245	-51.917%
2024-07-12	6.8400	6.8450	6.6900	6.7500	-0.148%	667,407	-51.704%
2024-07-11	6.5800	6.7650	6.5600	6.7600	+3.049%	604,997	-51.775%
2024-07-10	6.4200	6.5600	6.4000	6.5600	+1.863%	676,823	-50.305%
2024-07-09	6.4400	6.5800	6.3600	6.4400	-0.464%	684,082	-49.379%
2024-07-08	6.4000	6.4900	6.3750	6.4700	+0.779%	437,915	-49.614%
2024-07-05	6.6100	6.6500	6.3800	6.4200	-3.459%	965,304	-49.221%
2024-07-03	6.5000	6.6900	6.5000	6.6500	+1.994%	585,346	-50.977%
2024-07-02	6.4800	6.5400	6.4100	6.5200	+1.085%	649,075	-50.000%
2024-07-01	6.5400	6.5500	6.4200	6.4500	-0.155%	516,996	-49.457%
2024-06-28	6.5200	6.5600	6.4000	6.4600	+0.155%	1,860,792	-49.536%

.dark-mode .nytJ5Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nytJ5Z{ color: #333333; background-color: white; border: 2px solid #333333; }BRYBerry Corporation (bry) Common Stockstock NASDAQ

BRY
Berry Corporation (bry) Common Stock
stock NASDAQ