Berry Corporation (BRY)
NASDAQ: BRY
· Real-Time Price · USD
2.83
-0.01 (-0.35%)
At close: Aug 18, 2025, 3:59 PM
2.83
0.18%
After-hours: Aug 18, 2025, 07:15 PM EDT
BRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.80 | 2.89 | 2.76 | 2.82 | 2.82 | -0.70% | 755,694 |
| Aug 15, 2025 | 2.92 | 2.92 | 2.83 | 2.84 | 2.81 | -2.74% | 1,382,767 |
| 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 |
| Aug 7, 2025 | 2.82 | 2.98 | 2.72 | 2.84 | 2.81 | -4.05% | 1,064,440 |
| Aug 6, 2025 | 2.99 | 3.03 | 2.93 | 2.96 | 2.93 | 0.34% | 698,500 |
| Aug 5, 2025 | 2.85 | 2.97 | 2.84 | 2.95 | 2.92 | 3.51% | 988,200 |
| Aug 4, 2025 | 2.84 | 2.88 | 2.81 | 2.85 | 2.82 | -0.35% | 421,600 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.82 | 2.86 | 2.83 | -5.30% | 922,345 |
| Jul 31, 2025 | 3.05 | 3.12 | 3.00 | 3.02 | 2.99 | -1.95% | 676,034 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.07 | 3.08 | 3.05 | -3.75% | 633,448 |
| Jul 29, 2025 | 3.33 | 3.34 | 3.13 | 3.20 | 3.17 | -3.90% | 666,319 |
| Jul 28, 2025 | 3.02 | 3.35 | 3.00 | 3.33 | 3.29 | 11.00% | 1,052,004 |
| Jul 25, 2025 | 3.14 | 3.16 | 3.00 | 3.00 | 2.97 | -4.15% | 753,517 |
| Jul 24, 2025 | 3.21 | 3.23 | 3.11 | 3.13 | 3.10 | -2.19% | 909,649 |
| Jul 23, 2025 | 3.10 | 3.21 | 3.03 | 3.20 | 3.17 | 3.23% | 628,244 |
| Jul 22, 2025 | 3.08 | 3.14 | 3.05 | 3.10 | 3.07 | 0.00% | 959,303 |