5 DAY PERFORMANCE
-7.32%
1 MONTH PERFORMANCE
-10.80%
3 MONTH PERFORMANCE
-29.76%
6 MONTH PERFORMANCE
-37.70%
YEAR-TO-DATE PERFORMANCE
-45.95%
1 YEAR PERFORMANCE
-45.95%
Berry Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.75 | $3.79 (1.07%) | $3.92 | $3.72 | 1.66 M | $291.60 M |
| 12/19/2024 | $4.03 | $3.80 (-5.71%) | $4.09 | $3.78 | 1.26 M | $292.37 M |
| 12/18/2024 | $4.17 | $3.97 (-4.8%) | $4.17 | $3.94 | 1.23 M | $305.45 M |
| 12/17/2024 | $4.08 | $4.15 (1.72%) | $4.16 | $4.00 | 1.04 M | $319.30 M |
| 12/16/2024 | $4.14 | $4.10 (-0.97%) | $4.16 | $4.01 | 1.26 M | $315.45 M |
| 12/13/2024 | $4.27 | $4.13 (-3.28%) | $4.27 | $4.10 | 827,844 | $317.76 M |
| 12/12/2024 | $4.29 | $4.25 (-0.93%) | $4.32 | $4.22 | 774,743 | $326.99 M |
| 12/11/2024 | $4.31 | $4.28 (-0.7%) | $4.36 | $4.21 | 2.31 M | $329.30 M |
| 12/10/2024 | $4.16 | $4.32 (3.85%) | $4.39 | $4.13 | 1.75 M | $332.38 M |
| 12/09/2024 | $3.99 | $4.10 (2.76%) | $4.20 | $3.99 | 1.69 M | $315.45 M |
| 12/06/2024 | $4.13 | $3.90 (-5.57%) | $4.13 | $3.87 | 1.18 M | $300.06 M |
| 12/05/2024 | $4.05 | $4.14 (2.22%) | $4.16 | $4.01 | 1.11 M | $318.53 M |
| 12/04/2024 | $4.15 | $4.03 (-2.89%) | $4.17 | $4.01 | 1.47 M | $310.06 M |
| 12/03/2024 | $4.18 | $4.17 (-0.24%) | $4.21 | $4.08 | 1.67 M | $320.84 M |
| 12/02/2024 | $4.07 | $4.12 (1.23%) | $4.16 | $3.99 | 2.06 M | $316.99 M |
| 11/29/2024 | $3.95 | $4.08 (3.29%) | $4.11 | $3.91 | 717,340 | $313.91 M |
| 11/27/2024 | $3.94 | $3.93 (-0.25%) | $4.05 | $3.88 | 3.52 M | $302.37 M |
| 11/26/2024 | $4.09 | $3.92 (-4.16%) | $4.09 | $3.91 | 2.35 M | $301.60 M |
| 11/25/2024 | $4.20 | $4.07 (-3.1%) | $4.21 | $4.01 | 3.75 M | $313.14 M |
| 11/22/2024 | $4.27 | $4.23 (-0.94%) | $4.33 | $4.20 | 1.86 M | $325.45 M |
| 11/21/2024 | $4.25 | $4.26 (0.24%) | $4.34 | $4.20 | 1.60 M | $327.76 M |
| 11/20/2024 | $4.21 | $4.19 (-0.48%) | $4.28 | $4.10 | 1.38 M | $322.37 M |
| 11/19/2024 | $4.35 | $4.20 (-3.45%) | $4.35 | $4.17 | 1.78 M | $323.14 M |
| 11/18/2024 | $4.29 | $4.37 (1.86%) | $4.54 | $4.29 | 1.66 M | $336.22 M |
| 11/15/2024 | $4.43 | $4.28 (-3.39%) | $4.54 | $4.25 | 1.34 M | $329.30 M |
| 11/14/2024 | $4.33 | $4.47 (3.23%) | $4.47 | $4.25 | 1.74 M | $343.92 M |
| 11/13/2024 | $4.33 | $4.33 (0%) | $4.40 | $4.17 | 1.89 M | $333.15 M |
| 11/12/2024 | $4.51 | $4.33 (-3.99%) | $4.53 | $4.29 | 2.38 M | $333.15 M |
| 11/11/2024 | $4.57 | $4.53 (-0.88%) | $4.66 | $4.47 | 1.56 M | $348.53 M |
| 11/08/2024 | $5.06 | $4.55 (-10.08%) | $5.06 | $4.49 | 2.30 M | $349.31 M |
| 11/07/2024 | $5.70 | $5.06 (-11.23%) | $5.90 | $5.00 | 2.55 M | $388.47 M |
| 11/06/2024 | $5.52 | $5.58 (1.09%) | $5.66 | $5.48 | 1.67 M | $428.39 M |
| 11/05/2024 | $5.18 | $5.31 (2.51%) | $5.32 | $5.18 | 544,827 | $407.66 M |
| 11/04/2024 | $5.12 | $5.20 (1.56%) | $5.27 | $5.09 | 682,200 | $399.22 M |
| 11/01/2024 | $5.04 | $5.09 (0.99%) | $5.11 | $4.94 | 1.90 M | $390.77 M |
| 10/31/2024 | $5.12 | $5.02 (-1.95%) | $5.19 | $4.97 | 855,653 | $385.40 M |
| 10/30/2024 | $5.08 | $5.09 (0.2%) | $5.18 | $5.06 | 695,942 | $390.77 M |
| 10/29/2024 | $5.17 | $5.04 (-2.51%) | $5.19 | $5.04 | 763,318 | $386.93 M |
| 10/28/2024 | $5.05 | $5.17 (2.38%) | $5.19 | $5.04 | 980,200 | $396.91 M |
| 10/25/2024 | $5.20 | $5.17 (-0.58%) | $5.25 | $5.12 | 545,426 | $396.91 M |
| 10/24/2024 | $5.19 | $5.15 (-0.77%) | $5.24 | $5.09 | 881,000 | $395.38 M |
| 10/23/2024 | $5.20 | $5.18 (-0.38%) | $5.23 | $5.10 | 1.18 M | $397.68 M |
| 10/22/2024 | $5.24 | $5.22 (-0.38%) | $5.27 | $5.16 | 621,416 | $400.75 M |
| 10/21/2024 | $5.29 | $5.22 (-1.32%) | $5.32 | $5.19 | 513,000 | $400.75 M |
| 10/18/2024 | $5.34 | $5.24 (-1.87%) | $5.38 | $5.24 | 921,413 | $402.29 M |
| 10/17/2024 | $5.22 | $5.36 (2.68%) | $5.37 | $5.19 | 1.01 M | $411.50 M |
| 10/16/2024 | $5.16 | $5.22 (1.16%) | $5.27 | $5.16 | 952,737 | $400.75 M |
| 10/15/2024 | $5.21 | $5.12 (-1.73%) | $5.22 | $5.08 | 1.27 M | $393.08 M |
| 10/14/2024 | $5.37 | $5.36 (-0.19%) | $5.42 | $5.31 | 686,400 | $411.50 M |
| 10/11/2024 | $5.41 | $5.42 (0.18%) | $5.48 | $5.38 | 720,640 | $416.11 M |
| 10/10/2024 | $5.41 | $5.42 (0.18%) | $5.46 | $5.34 | 582,400 | $416.11 M |
| 10/09/2024 | $5.29 | $5.40 (2.08%) | $5.40 | $5.22 | 1.63 M | $414.57 M |
| 10/08/2024 | $5.34 | $5.33 (-0.19%) | $5.36 | $5.14 | 1.73 M | $409.20 M |
| 10/07/2024 | $5.44 | $5.42 (-0.37%) | $5.46 | $5.37 | 1.26 M | $416.11 M |
| 10/04/2024 | $5.43 | $5.40 (-0.55%) | $5.46 | $5.34 | 988,444 | $414.57 M |
| 10/03/2024 | $5.27 | $5.34 (1.33%) | $5.39 | $5.18 | 1.20 M | $409.97 M |
| 10/02/2024 | $5.31 | $5.23 (-1.51%) | $5.33 | $5.10 | 1.51 M | $401.52 M |
| 10/01/2024 | $5.05 | $5.18 (2.57%) | $5.21 | $5.00 | 2.00 M | $397.68 M |
| 09/30/2024 | $5.04 | $5.14 (1.98%) | $5.19 | $4.98 | 1.56 M | $394.61 M |
| 09/27/2024 | $4.91 | $5.03 (2.44%) | $5.05 | $4.91 | 934,231 | $386.17 M |
| 09/26/2024 | $4.93 | $4.85 (-1.62%) | $4.98 | $4.82 | 1.95 M | $372.35 M |
| 09/25/2024 | $5.26 | $4.99 (-5.13%) | $5.27 | $4.99 | 1.44 M | $383.09 M |
| 09/24/2024 | $5.45 | $5.28 (-3.12%) | $5.45 | $5.28 | 943,614 | $405.36 M |
| 09/23/2024 | $5.45 | $5.37 (-1.47%) | $5.56 | $5.36 | 771,800 | $412.27 M |