Berry Corporation (BRY)
NASDAQ: BRY
· Real-Time Price · USD
3.82
0.12 (3.24%)
At close: Oct 03, 2025, 3:59 PM
3.82
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 3.24% | 1,262,494 |
| Oct 2, 2025 | 3.81 | 3.83 | 3.68 | 3.70 | 3.70 | -3.14% | 898,423 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.72 | 3.82 | 3.82 | 1.06% | 1,425,842 |
| Sep 30, 2025 | 3.76 | 3.83 | 3.73 | 3.78 | 3.78 | -1.05% | 1,140,700 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.80 | 3.82 | 3.82 | -4.74% | 1,665,231 |
| Sep 26, 2025 | 3.97 | 4.08 | 3.97 | 4.01 | 4.01 | 0.50% | 1,647,954 |
| Sep 25, 2025 | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | -0.25% | 1,732,846 |
| Sep 24, 2025 | 3.96 | 4.03 | 3.94 | 4.00 | 4.00 | 1.78% | 1,799,643 |
| Sep 23, 2025 | 3.90 | 4.07 | 3.90 | 3.93 | 3.93 | 1.29% | 2,797,700 |
| Sep 22, 2025 | 3.90 | 4.00 | 3.86 | 3.88 | 3.88 | -0.51% | 2,121,246 |
| Sep 19, 2025 | 4.06 | 4.12 | 3.90 | 3.90 | 3.90 | -4.41% | 3,179,608 |
| Sep 18, 2025 | 4.11 | 4.14 | 4.05 | 4.08 | 4.08 | -0.73% | 2,189,456 |
| Sep 17, 2025 | 3.99 | 4.15 | 3.95 | 4.11 | 4.11 | 3.27% | 3,877,022 |
| Sep 16, 2025 | 3.96 | 4.10 | 3.95 | 3.98 | 3.98 | -0.75% | 5,463,223 |
| Sep 15, 2025 | 3.77 | 4.10 | 3.72 | 4.01 | 4.01 | 21.15% | 15,618,300 |
| Sep 12, 2025 | 3.29 | 3.41 | 3.26 | 3.31 | 3.31 | 0.61% | 2,803,310 |
| Sep 11, 2025 | 3.21 | 3.36 | 3.18 | 3.29 | 3.29 | 1.54% | 2,134,200 |
| Sep 10, 2025 | 3.21 | 3.33 | 3.15 | 3.24 | 3.24 | 1.89% | 2,375,754 |
| Sep 9, 2025 | 3.21 | 3.29 | 3.17 | 3.18 | 3.18 | -0.31% | 882,200 |
| Sep 8, 2025 | 3.23 | 3.25 | 3.16 | 3.19 | 3.19 | -0.62% | 593,107 |
Page 1 of 94