-
5 DAY PERFORMANCE
-14.43% -
1 MONTH PERFORMANCE
-20.11% -
3 MONTH PERFORMANCE
-29.13% -
6 MONTH PERFORMANCE
-41.88% -
YEAR-TO-DATE PERFORMANCE
-38.41% -
1 YEAR PERFORMANCE
-39.10%
Berry Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $4.51 | $4.33 (-3.99%) | $4.53 | $4.29 | 2.33 M | $332.43 M |
| 11/11/2024 | $4.57 | $4.53 (-0.88%) | $4.66 | $4.47 | 1.56 M | $347.78 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 |
| 09/20/2024 | $5.49 | $5.41 (-1.46%) | $5.53 | $5.34 | 1.84 M | $415.34 M |
| 09/19/2024 | $5.65 | $5.52 (-2.3%) | $5.66 | $5.51 | 629,948 | $423.78 M |
| 09/18/2024 | $5.51 | $5.49 (-0.36%) | $5.67 | $5.48 | 755,459 | $421.48 M |
| 09/17/2024 | $5.42 | $5.55 (2.4%) | $5.55 | $5.40 | 764,141 | $426.09 M |
| 09/16/2024 | $5.44 | $5.38 (-1.1%) | $5.48 | $5.28 | 912,756 | $413.04 M |
| 09/13/2024 | $5.35 | $5.42 (1.31%) | $5.49 | $5.35 | 630,400 | $416.11 M |
| 09/12/2024 | $5.29 | $5.31 (0.38%) | $5.41 | $5.18 | 975,135 | $407.66 M |
| 09/11/2024 | $5.30 | $5.24 (-1.13%) | $5.35 | $5.09 | 1.75 M | $402.29 M |
| 09/10/2024 | $5.35 | $5.28 (-1.31%) | $5.35 | $5.14 | 1.40 M | $405.36 M |
| 09/09/2024 | $5.31 | $5.32 (0.19%) | $5.39 | $5.25 | 1.56 M | $408.43 M |
| 09/06/2024 | $5.56 | $5.30 (-4.68%) | $5.59 | $5.27 | 1.09 M | $406.89 M |
| 09/05/2024 | $5.79 | $5.59 (-3.45%) | $5.83 | $5.56 | 1.33 M | $429.16 M |
| 09/04/2024 | $5.95 | $5.74 (-3.53%) | $6.00 | $5.70 | 1.25 M | $440.67 M |
| 09/03/2024 | $6.04 | $5.93 (-1.82%) | $6.06 | $5.81 | 1.60 M | $455.26 M |
| 08/30/2024 | $6.24 | $6.19 (-0.8%) | $6.32 | $6.11 | 1.21 M | $475.22 M |
| 08/29/2024 | $6.23 | $6.32 (1.44%) | $6.35 | $6.17 | 1.09 M | $485.20 M |
| 08/28/2024 | $6.11 | $6.18 (1.15%) | $6.18 | $6.07 | 936,405 | $474.45 M |
| 08/27/2024 | $6.21 | $6.19 (-0.32%) | $6.24 | $6.03 | 1.22 M | $475.22 M |
| 08/26/2024 | $6.34 | $6.24 (-1.58%) | $6.40 | $6.23 | 794,500 | $479.06 M |
| 08/23/2024 | $6.20 | $6.23 (0.48%) | $6.28 | $6.15 | 1.06 M | $478.29 M |
| 08/22/2024 | $6.33 | $6.28 (-0.79%) | $6.37 | $6.25 | 1.02 M | $482.13 M |
| 08/21/2024 | $6.39 | $6.33 (-0.94%) | $6.41 | $6.25 | 639,600 | $485.97 M |
| 08/20/2024 | $6.46 | $6.29 (-2.63%) | $6.47 | $6.21 | 1.03 M | $482.90 M |
| 08/19/2024 | $6.56 | $6.48 (-1.22%) | $6.60 | $6.47 | 997,726 | $497.49 M |
| 08/16/2024 | $6.49 | $6.58 (1.39%) | $6.65 | $6.49 | 1.31 M | $505.16 M |
| 08/15/2024 | $6.31 | $6.55 (3.8%) | $6.60 | $6.28 | 1.17 M | $502.86 M |
| 08/14/2024 | $6.18 | $6.31 (2.1%) | $6.32 | $6.10 | 1.04 M | $484.43 M |
| 08/13/2024 | $6.08 | $6.14 (0.99%) | $6.15 | $5.98 | 1.27 M | $471.38 M |
| 08/12/2024 | $5.97 | $6.11 (2.35%) | $6.16 | $5.89 | 1.03 M | $469.08 M |