5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-6.95%
3 MONTH PERFORMANCE
-40.79%
6 MONTH PERFORMANCE
-41.50%
YEAR-TO-DATE PERFORMANCE
-41.65%
1 YEAR PERFORMANCE
-65.42%
Berry Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $2.46 | $2.41 (-2.03%) | $2.49 | $2.40 | 943.11 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 |
| 04/23/2025 | $2.51 | $2.44 (-2.79%) | $2.58 | $2.42 | 830.17 K | $187.73 M |
| 04/22/2025 | $2.41 | $2.45 (1.66%) | $2.48 | $2.36 | 770.41 K | $188.50 M |
| 04/21/2025 | $2.35 | $2.38 (1.28%) | $2.38 | $2.30 | 814.70 K | $183.11 M |
| 04/17/2025 | $2.37 | $2.40 (1.27%) | $2.44 | $2.34 | 936.03 K | $184.65 M |
| 04/16/2025 | $2.27 | $2.34 (3.08%) | $2.37 | $2.27 | 915.10 K | $180.04 M |
| 04/15/2025 | $2.27 | $2.26 (-0.44%) | $2.32 | $2.25 | 1.27 M | $173.88 M |
| 04/14/2025 | $2.34 | $2.29 (-2.14%) | $2.37 | $2.20 | 1.47 M | $176.19 M |
| 04/11/2025 | $2.33 | $2.29 (-1.72%) | $2.33 | $2.25 | 1.20 M | $176.19 M |
| 04/10/2025 | $2.46 | $2.30 (-6.5%) | $2.46 | $2.26 | 1.14 M | $176.96 M |
| 04/09/2025 | $2.12 | $2.58 (21.7%) | $2.65 | $2.12 | 2.52 M | $198.50 M |
| 04/08/2025 | $2.54 | $2.17 (-14.57%) | $2.55 | $2.11 | 2.03 M | $166.96 M |
| 04/07/2025 | $2.30 | $2.42 (5.22%) | $2.61 | $2.29 | 1.42 M | $186.19 M |
| 04/04/2025 | $2.64 | $2.37 (-10.23%) | $2.67 | $2.29 | 1.73 M | $182.35 M |
| 04/03/2025 | $2.97 | $2.78 (-6.4%) | $3.00 | $2.77 | 1.67 M | $213.89 M |
| 04/02/2025 | $3.19 | $3.08 (-3.45%) | $3.22 | $3.07 | 936.75 K | $236.97 M |
| 04/01/2025 | $3.23 | $3.19 (-1.24%) | $3.27 | $3.16 | 651.38 K | $245.44 M |
| 03/31/2025 | $3.15 | $3.21 (1.9%) | $3.29 | $3.06 | 816.00 K | $246.97 M |
| 03/28/2025 | $3.35 | $3.17 (-5.37%) | $3.38 | $3.16 | 646.60 K | $243.90 M |
| 03/27/2025 | $3.39 | $3.38 (-0.29%) | $3.39 | $3.30 | 478.93 K | $260.05 M |
| 03/26/2025 | $3.38 | $3.39 (0.3%) | $3.50 | $3.38 | 779.06 K | $260.82 M |
| 03/25/2025 | $3.32 | $3.36 (1.2%) | $3.40 | $3.31 | 896.43 K | $258.52 M |
| 03/24/2025 | $3.36 | $3.29 (-2.08%) | $3.41 | $3.26 | 800.54 K | $253.13 M |
| 03/21/2025 | $3.44 | $3.34 (-2.91%) | $3.48 | $3.33 | 2.52 M | $256.98 M |
| 03/20/2025 | $3.40 | $3.49 (2.65%) | $3.54 | $3.39 | 741.87 K | $268.52 M |
| 03/19/2025 | $3.40 | $3.43 (0.88%) | $3.49 | $3.37 | 1.21 M | $263.90 M |
| 03/18/2025 | $3.35 | $3.41 (1.79%) | $3.43 | $3.33 | 935.06 K | $262.36 M |
| 03/17/2025 | $3.40 | $3.34 (-1.76%) | $3.49 | $3.33 | 977.82 K | $256.98 M |
| 03/14/2025 | $3.25 | $3.38 (4%) | $3.45 | $3.06 | 1.71 M | $260.05 M |
| 03/13/2025 | $3.88 | $3.22 (-17.01%) | $3.89 | $3.16 | 1.83 M | $247.74 M |
| 03/12/2025 | $3.55 | $3.64 (2.54%) | $3.69 | $3.49 | 987.60 K | $280.06 M |
| 03/11/2025 | $3.46 | $3.53 (2.02%) | $3.60 | $3.45 | 1.15 M | $271.59 M |
| 03/10/2025 | $3.58 | $3.43 (-4.19%) | $3.60 | $3.39 | 1.19 M | $263.90 M |
| 03/07/2025 | $3.50 | $3.56 (1.71%) | $3.62 | $3.50 | 895.20 K | $273.90 M |
| 03/06/2025 | $3.47 | $3.45 (-0.58%) | $3.51 | $3.38 | 1.10 M | $265.44 M |
| 03/05/2025 | $3.56 | $3.49 (-1.97%) | $3.56 | $3.36 | 1.23 M | $268.52 M |
| 03/04/2025 | $3.61 | $3.59 (-0.55%) | $3.67 | $3.49 | 860.86 K | $276.21 M |
| 03/03/2025 | $4.03 | $3.64 (-9.68%) | $4.11 | $3.61 | 1.12 M | $280.06 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.
