5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-2.10%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-28.82%
Berry Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 0 | $252.98 M |
| 12/24/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 0 | $252.98 M |
| 12/23/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 0 | $252.98 M |
| 12/22/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 0 | $252.98 M |
| 12/19/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 0 | $252.98 M |
| 12/18/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 0 | |
| 12/17/2025 | $3.21 | $3.26 (1.56%) | $3.27 | $3.21 | 2.05 M | $252.98 M |
| 12/16/2025 | $3.30 | $3.19 (-3.33%) | $3.32 | $3.19 | 549.64 K | $247.55 M |
| 12/15/2025 | $3.47 | $3.33 (-4.03%) | $3.48 | $3.30 | 1.04 M | $258.41 M |
| 12/12/2025 | $3.39 | $3.46 (2.06%) | $3.50 | $3.39 | 543.00 K | $268.50 M |
| 12/11/2025 | $3.34 | $3.38 (1.2%) | $3.38 | $3.32 | 720.65 K | $262.29 M |
| 12/10/2025 | $3.38 | $3.38 (0%) | $3.43 | $3.32 | 893.33 K | $262.29 M |
| 12/09/2025 | $3.40 | $3.40 (0%) | $3.43 | $3.37 | 342.40 K | $263.85 M |
| 12/08/2025 | $3.43 | $3.38 (-1.46%) | $3.46 | $3.37 | 415.00 K | $262.29 M |
| 12/05/2025 | $3.43 | $3.43 (0%) | $3.50 | $3.42 | 386.24 K | $266.17 M |
| 12/04/2025 | $3.43 | $3.44 (0.29%) | $3.47 | $3.41 | 305.74 K | $266.95 M |
| 12/03/2025 | $3.38 | $3.44 (1.78%) | $3.46 | $3.38 | 463.73 K | $266.95 M |
| 12/02/2025 | $3.39 | $3.37 (-0.59%) | $3.39 | $3.32 | 386.00 K | $261.52 M |
| 12/01/2025 | $3.38 | $3.38 (0%) | $3.43 | $3.37 | 497.64 K | $262.29 M |
| 11/28/2025 | $3.33 | $3.39 (1.8%) | $3.39 | $3.33 | 258.00 K | $263.07 M |
| 11/26/2025 | $3.26 | $3.32 (1.84%) | $3.37 | $3.26 | 581.96 K | $257.64 M |
| 11/25/2025 | $3.23 | $3.28 (1.55%) | $3.31 | $3.23 | 760.84 K | $254.53 M |
| 11/24/2025 | $3.29 | $3.32 (0.91%) | $3.34 | $3.24 | 898.51 K | $257.64 M |
| 11/21/2025 | $3.25 | $3.29 (1.23%) | $3.33 | $3.23 | 595.40 K | $255.31 M |
| 11/20/2025 | $3.31 | $3.28 (-0.91%) | $3.48 | $3.27 | 743.20 K | $254.53 M |
| 11/19/2025 | $3.35 | $3.36 (0.3%) | $3.37 | $3.29 | 518.20 K | $260.74 M |
| 11/18/2025 | $3.35 | $3.40 (1.49%) | $3.43 | $3.33 | 556.83 K | $263.85 M |
| 11/17/2025 | $3.47 | $3.40 (-2.02%) | $3.48 | $3.37 | 929.30 K | $263.85 M |
| 11/14/2025 | $3.49 | $3.47 (-0.57%) | $3.50 | $3.40 | 1.03 M | $269.28 M |
| 11/13/2025 | $3.41 | $3.48 (2.05%) | $3.55 | $3.41 | 917.00 K | $270.05 M |
| 11/12/2025 | $3.43 | $3.40 (-0.87%) | $3.44 | $3.38 | 1.22 M | $263.85 M |
| 11/11/2025 | $3.35 | $3.44 (2.69%) | $3.48 | $3.35 | 592.13 K | $266.95 M |
| 11/10/2025 | $3.33 | $3.36 (0.9%) | $3.37 | $3.27 | 705.84 K | $260.74 M |
| 11/07/2025 | $3.29 | $3.28 (-0.3%) | $3.34 | $3.26 | 617.82 K | $254.53 M |
| 11/06/2025 | $3.31 | $3.29 (-0.6%) | $3.37 | $3.27 | 1.16 M | $255.31 M |
| 11/05/2025 | $3.33 | $3.31 (-0.6%) | $3.50 | $3.29 | 1.20 M | $256.86 M |
| 11/04/2025 | $3.30 | $3.32 (0.61%) | $3.36 | $3.24 | 534.90 K | $257.64 M |
| 11/03/2025 | $3.37 | $3.36 (-0.3%) | $3.38 | $3.28 | 627.30 K | $260.74 M |
| 10/31/2025 | $3.33 | $3.37 (1.2%) | $3.42 | $3.32 | 499.20 K | $261.50 M |
| 10/30/2025 | $3.33 | $3.33 (0%) | $3.39 | $3.28 | 425.89 K | $258.39 M |
| 10/29/2025 | $3.33 | $3.33 (0%) | $3.41 | $3.30 | 693.50 K | $258.39 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.
