-
5 DAY PERFORMANCE
+1.85% -
1 MONTH PERFORMANCE
-12.24% -
3 MONTH PERFORMANCE
-11.68% -
6 MONTH PERFORMANCE
-29.41% -
YEAR-TO-DATE PERFORMANCE
-21.48% -
1 YEAR PERFORMANCE
-31.60%
Berry Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $5.65 | $5.52 (-2.3%) | $5.66 | $5.51 | 616,283 | $424.70 M |
| 09/18/2024 | $5.51 | $5.49 (-0.36%) | $5.67 | $5.48 | 755,459 | $422.40 M |
| 09/17/2024 | $5.42 | $5.55 (2.4%) | $5.55 | $5.40 | 764,141 | $427.01 M |
| 09/16/2024 | $5.44 | $5.38 (-1.1%) | $5.48 | $5.28 | 912,756 | $413.93 M |
| 09/13/2024 | $5.35 | $5.42 (1.31%) | $5.49 | $5.35 | 630,400 | $417.01 M |
| 09/12/2024 | $5.29 | $5.31 (0.38%) | $5.41 | $5.18 | 975,135 | $408.55 M |
| 09/11/2024 | $5.30 | $5.24 (-1.13%) | $5.35 | $5.09 | 1.75 M | $403.16 M |
| 09/10/2024 | $5.35 | $5.28 (-1.31%) | $5.35 | $5.14 | 1.40 M | $406.24 M |
| 09/09/2024 | $5.31 | $5.32 (0.19%) | $5.39 | $5.25 | 1.56 M | $409.32 M |
| 09/06/2024 | $5.56 | $5.30 (-4.68%) | $5.59 | $5.27 | 1.09 M | $407.78 M |
| 09/05/2024 | $5.79 | $5.59 (-3.45%) | $5.83 | $5.56 | 1.33 M | $430.09 M |
| 09/04/2024 | $5.95 | $5.74 (-3.53%) | $6.00 | $5.70 | 1.25 M | $441.63 M |
| 09/03/2024 | $6.04 | $5.93 (-1.82%) | $6.06 | $5.81 | 1.60 M | $456.25 M |
| 08/30/2024 | $6.24 | $6.19 (-0.8%) | $6.32 | $6.11 | 1.21 M | $476.25 M |
| 08/29/2024 | $6.23 | $6.32 (1.44%) | $6.35 | $6.17 | 1.09 M | $486.25 M |
| 08/28/2024 | $6.11 | $6.18 (1.15%) | $6.18 | $6.07 | 936,405 | $475.48 M |
| 08/27/2024 | $6.21 | $6.19 (-0.32%) | $6.24 | $6.03 | 1.22 M | $476.25 M |
| 08/26/2024 | $6.34 | $6.24 (-1.58%) | $6.40 | $6.23 | 794,500 | $480.10 M |
| 08/23/2024 | $6.20 | $6.23 (0.48%) | $6.28 | $6.15 | 1.06 M | $479.33 M |
| 08/22/2024 | $6.33 | $6.28 (-0.79%) | $6.37 | $6.25 | 1.02 M | $483.18 M |
| 08/21/2024 | $6.39 | $6.33 (-0.94%) | $6.41 | $6.25 | 639,600 | $487.02 M |
| 08/20/2024 | $6.46 | $6.29 (-2.63%) | $6.47 | $6.21 | 1.03 M | $483.95 M |
| 08/19/2024 | $6.56 | $6.48 (-1.22%) | $6.60 | $6.47 | 997,726 | $498.56 M |
| 08/16/2024 | $6.49 | $6.58 (1.39%) | $6.65 | $6.49 | 1.31 M | $506.26 M |
| 08/15/2024 | $6.31 | $6.55 (3.8%) | $6.60 | $6.28 | 1.17 M | $503.95 M |
| 08/14/2024 | $6.18 | $6.31 (2.1%) | $6.32 | $6.10 | 1.04 M | $485.49 M |
| 08/13/2024 | $6.08 | $6.14 (0.99%) | $6.15 | $5.98 | 1.27 M | $472.41 M |
| 08/12/2024 | $5.97 | $6.11 (2.35%) | $6.16 | $5.89 | 1.03 M | $470.10 M |
| 08/09/2024 | $6.06 | $5.99 (-1.16%) | $6.19 | $5.87 | 1.18 M | $460.86 M |
| 08/08/2024 | $5.93 | $6.06 (2.19%) | $6.10 | $5.91 | 704,814 | $466.25 M |
| 08/07/2024 | $5.90 | $5.86 (-0.68%) | $5.99 | $5.82 | 782,615 | $450.86 M |
| 08/06/2024 | $5.82 | $5.79 (-0.52%) | $5.86 | $5.68 | 777,249 | $445.48 M |
| 08/05/2024 | $5.91 | $5.79 (-2.03%) | $5.91 | $5.63 | 1.19 M | $445.48 M |
| 08/02/2024 | $6.40 | $6.05 (-5.47%) | $6.40 | $6.02 | 952,436 | $465.48 M |
| 08/01/2024 | $6.86 | $6.48 (-5.54%) | $6.89 | $6.40 | 757,444 | $498.56 M |
| 07/31/2024 | $6.80 | $6.86 (0.88%) | $6.95 | $6.78 | 627,073 | $527.80 M |
| 07/30/2024 | $6.57 | $6.71 (2.13%) | $6.74 | $6.56 | 857,400 | $516.26 M |
| 07/29/2024 | $6.88 | $6.62 (-3.78%) | $6.88 | $6.52 | 571,800 | $509.34 M |
| 07/26/2024 | $6.85 | $6.84 (-0.15%) | $6.85 | $6.73 | 814,746 | $526.26 M |
| 07/25/2024 | $6.69 | $6.84 (2.24%) | $6.87 | $6.67 | 615,400 | $526.26 M |
| 07/24/2024 | $6.72 | $6.68 (-0.6%) | $6.80 | $6.62 | 617,916 | $513.95 M |
| 07/23/2024 | $6.76 | $6.67 (-1.33%) | $6.76 | $6.63 | 627,246 | $513.18 M |
| 07/22/2024 | $6.82 | $6.78 (-0.59%) | $6.84 | $6.69 | 605,400 | $521.65 M |
| 07/19/2024 | $6.88 | $6.86 (-0.29%) | $6.92 | $6.73 | 612,600 | $527.80 M |
| 07/18/2024 | $6.91 | $6.87 (-0.58%) | $7.01 | $6.83 | 845,285 | $528.57 M |
| 07/17/2024 | $6.85 | $6.96 (1.61%) | $7.02 | $6.85 | 1.05 M | $535.50 M |
| 07/16/2024 | $6.77 | $6.83 (0.89%) | $6.88 | $6.73 | 635,816 | $525.49 M |
| 07/15/2024 | $6.85 | $6.78 (-1.02%) | $6.86 | $6.72 | 750,966 | $521.65 M |
| 07/12/2024 | $6.84 | $6.75 (-1.32%) | $6.85 | $6.69 | 697,800 | $519.34 M |
| 07/11/2024 | $6.58 | $6.76 (2.74%) | $6.77 | $6.56 | 620,012 | $520.11 M |
| 07/10/2024 | $6.42 | $6.56 (2.18%) | $6.56 | $6.40 | 698,720 | $504.72 M |
| 07/09/2024 | $6.44 | $6.44 (0%) | $6.58 | $6.36 | 695,046 | $495.49 M |
| 07/08/2024 | $6.40 | $6.47 (1.09%) | $6.49 | $6.38 | 441,700 | $497.80 M |
| 07/05/2024 | $6.61 | $6.42 (-2.87%) | $6.65 | $6.38 | 978,900 | $493.95 M |
| 07/03/2024 | $6.50 | $6.65 (2.31%) | $6.69 | $6.50 | 585,800 | $511.64 M |
| 07/02/2024 | $6.48 | $6.52 (0.62%) | $6.54 | $6.41 | 665,440 | $501.64 M |
| 07/01/2024 | $6.54 | $6.45 (-1.38%) | $6.55 | $6.42 | 529,206 | $496.26 M |
| 06/28/2024 | $6.52 | $6.46 (-0.92%) | $6.56 | $6.40 | 2.09 M | $497.03 M |
| 06/27/2024 | $6.33 | $6.45 (1.9%) | $6.46 | $6.26 | 663,669 | $496.26 M |
| 06/26/2024 | $6.31 | $6.27 (-0.63%) | $6.33 | $6.18 | 1.29 M | $482.41 M |
| 06/25/2024 | $6.37 | $6.30 (-1.1%) | $6.40 | $6.29 | 941,930 | $484.72 M |
| 06/24/2024 | $6.14 | $6.38 (3.91%) | $6.42 | $6.14 | 1.02 M | $490.87 M |
| 06/21/2024 | $6.27 | $6.10 (-2.71%) | $6.28 | $6.10 | 1.37 M | $469.33 M |
| 06/20/2024 | $6.21 | $6.25 (0.64%) | $6.35 | $6.17 | 746,800 | $480.87 M |