5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
+27.76%
6 MONTH PERFORMANCE
-33.26%
YEAR-TO-DATE PERFORMANCE
-24.21%
1 YEAR PERFORMANCE
-53.14%
Berry Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $3.21 | $3.13 (-2.49%) | $3.23 | $3.11 | 909.62 K | $248.19 M |
| 07/23/2025 | $3.10 | $3.20 (3.23%) | $3.21 | $3.03 | 628.24 K | $247.03 M |
| 07/22/2025 | $3.08 | $3.10 (0.65%) | $3.14 | $3.05 | 959.30 K | $239.31 M |
| 07/21/2025 | $3.22 | $3.10 (-3.73%) | $3.22 | $3.07 | 1.19 M | $239.31 M |
| 07/18/2025 | $3.16 | $3.18 (0.63%) | $3.32 | $3.07 | 3.94 M | $245.48 M |
| 07/17/2025 | $2.98 | $3.11 (4.36%) | $3.12 | $2.97 | 628.50 K | $240.08 M |
| 07/16/2025 | $3.05 | $3.00 (-1.64%) | $3.10 | $3.00 | 721.72 K | $231.59 M |
| 07/15/2025 | $3.11 | $3.03 (-2.57%) | $3.14 | $3.02 | 759.73 K | $233.90 M |
| 07/14/2025 | $3.26 | $3.10 (-4.91%) | $3.26 | $3.06 | 734.80 K | $239.31 M |
| 07/11/2025 | $3.21 | $3.24 (0.93%) | $3.26 | $3.17 | 433.04 K | $250.12 M |
| 07/10/2025 | $3.21 | $3.21 (0%) | $3.25 | $3.13 | 472.54 K | $247.80 M |
| 07/09/2025 | $3.33 | $3.25 (-2.4%) | $3.34 | $3.21 | 550.20 K | $250.89 M |
| 07/08/2025 | $3.02 | $3.33 (10.26%) | $3.34 | $2.99 | 1.11 M | $257.06 M |
| 07/07/2025 | $3.09 | $3.00 (-2.91%) | $3.11 | $2.95 | 770.50 K | $231.59 M |
| 07/03/2025 | $3.06 | $3.10 (1.31%) | $3.12 | $3.04 | 423.12 K | $239.31 M |
| 07/02/2025 | $2.92 | $3.06 (4.79%) | $3.07 | $2.87 | 728.35 K | $236.22 M |
| 07/01/2025 | $2.75 | $2.91 (5.82%) | $2.94 | $2.70 | 899.46 K | $224.64 M |
| 06/30/2025 | $2.82 | $2.77 (-1.77%) | $2.82 | $2.74 | 712.32 K | $213.83 M |
| 06/27/2025 | $2.87 | $2.84 (-1.05%) | $2.88 | $2.76 | 1.76 M | $219.24 M |
| 06/26/2025 | $2.80 | $2.87 (2.5%) | $2.90 | $2.76 | 1.26 M | $221.55 M |
| 06/25/2025 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.74 | 963.94 K | $216.15 M |
| 06/24/2025 | $3.04 | $2.89 (-4.93%) | $3.15 | $2.88 | 1.62 M | $223.10 M |
| 06/23/2025 | $3.35 | $3.14 (-6.27%) | $3.36 | $3.10 | 1.53 M | $242.40 M |
| 06/20/2025 | $3.32 | $3.30 (-0.6%) | $3.37 | $3.22 | 4.37 M | $254.75 M |
| 06/18/2025 | $3.27 | $3.27 (0%) | $3.32 | $3.19 | 1.41 M | $252.43 M |
| 06/17/2025 | $3.09 | $3.28 (6.15%) | $3.39 | $3.04 | 1.88 M | $253.20 M |
| 06/16/2025 | $3.05 | $3.07 (0.66%) | $3.13 | $2.99 | 1.66 M | $236.99 M |
| 06/13/2025 | $3.12 | $3.09 (-0.96%) | $3.15 | $3.01 | 1.65 M | $238.54 M |
| 06/12/2025 | $2.81 | $2.93 (4.27%) | $2.95 | $2.76 | 941.02 K | $226.18 M |
| 06/11/2025 | $2.80 | $2.85 (1.79%) | $2.86 | $2.75 | 1.29 M | $220.01 M |
| 06/10/2025 | $2.72 | $2.77 (1.84%) | $2.85 | $2.72 | 1.10 M | $213.83 M |
| 06/09/2025 | $2.68 | $2.71 (1.12%) | $2.73 | $2.63 | 661.04 K | $209.20 M |
| 06/06/2025 | $2.63 | $2.64 (0.38%) | $2.73 | $2.63 | 737.21 K | $203.80 M |
| 06/05/2025 | $2.63 | $2.58 (-1.9%) | $2.63 | $2.57 | 653.93 K | $199.17 M |
| 06/04/2025 | $2.73 | $2.61 (-4.4%) | $2.76 | $2.57 | 1.09 M | $201.48 M |
| 06/03/2025 | $2.46 | $2.71 (10.16%) | $2.73 | $2.43 | 1.37 M | $209.20 M |
| 06/02/2025 | $2.46 | $2.41 (-2.03%) | $2.49 | $2.40 | 943.16 K | $186.04 M |
| 05/30/2025 | $2.47 | $2.39 (-3.24%) | $2.47 | $2.38 | 1.30 M | $184.50 M |
| 05/29/2025 | $2.53 | $2.50 (-1.19%) | $2.56 | $2.46 | 726.52 K | $192.99 M |
| 05/28/2025 | $2.54 | $2.50 (-1.57%) | $2.57 | $2.49 | 625.00 K | $192.99 M |
| 05/27/2025 | $2.50 | $2.54 (1.6%) | $2.56 | $2.46 | 645.30 K | $196.08 M |
| 05/23/2025 | $2.46 | $2.49 (1.22%) | $2.51 | $2.43 | 1.04 M | $192.22 M |
| 05/22/2025 | $2.59 | $2.49 (-3.86%) | $2.59 | $2.48 | 1.10 M | $192.22 M |
| 05/21/2025 | $2.60 | $2.61 (0.38%) | $2.67 | $2.60 | 1.28 M | $201.48 M |
| 05/20/2025 | $2.75 | $2.64 (-4%) | $2.77 | $2.63 | 1.67 M | $203.80 M |
| 05/19/2025 | $2.69 | $2.73 (1.49%) | $2.76 | $2.56 | 1.30 M | $210.75 M |
| 05/16/2025 | $2.81 | $2.75 (-2.14%) | $2.84 | $2.73 | 1.12 M | $212.29 M |
| 05/15/2025 | $2.91 | $2.80 (-3.78%) | $2.93 | $2.77 | 1.01 M | $216.15 M |
| 05/14/2025 | $3.17 | $2.98 (-5.99%) | $3.18 | $2.96 | 1.06 M | $230.04 M |
| 05/13/2025 | $3.02 | $3.19 (5.63%) | $3.20 | $2.98 | 818.65 K | $246.26 M |
| 05/12/2025 | $3.07 | $3.00 (-2.28%) | $3.12 | $2.96 | 960.24 K | $231.59 M |
| 05/09/2025 | $2.85 | $2.92 (2.46%) | $2.97 | $2.85 | 833.90 K | $225.41 M |
| 05/08/2025 | $2.43 | $2.84 (16.87%) | $2.84 | $2.42 | 1.71 M | $218.51 M |
| 05/07/2025 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.36 | 1.04 M | $184.65 M |
| 05/06/2025 | $2.43 | $2.46 (1.23%) | $2.50 | $2.42 | 795.54 K | $189.27 M |
| 05/05/2025 | $2.55 | $2.39 (-6.27%) | $2.57 | $2.39 | 583.10 K | $183.88 M |
| 05/02/2025 | $2.62 | $2.59 (-1.15%) | $2.63 | $2.55 | 655.21 K | $199.27 M |
| 05/01/2025 | $2.46 | $2.57 (4.47%) | $2.61 | $2.46 | 922.00 K | $197.73 M |
| 04/30/2025 | $2.49 | $2.48 (-0.4%) | $2.53 | $2.43 | 881.72 K | $190.81 M |
| 04/29/2025 | $2.58 | $2.52 (-2.33%) | $2.61 | $2.47 | 752.70 K | $193.89 M |
| 04/28/2025 | $2.58 | $2.61 (1.16%) | $2.68 | $2.56 | 549.70 K | $200.81 M |
| 04/25/2025 | $2.42 | $2.56 (5.79%) | $2.57 | $2.41 | 803.79 K | $196.96 M |
| 04/24/2025 | $2.45 | $2.45 (0%) | $2.48 | $2.40 | 993.97 K | $188.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
