Berry Corporation (BRY) Charts

$3.28

$0.21 (6.84%)
Last update: 04:00 PM EST
Day's range
$3.04
Day's range
$3.39

5 DAY PERFORMANCE

+11.95%

1 MONTH PERFORMANCE

+19.27%

3 MONTH PERFORMANCE

-1.80%

6 MONTH PERFORMANCE

-20.96%

YEAR-TO-DATE PERFORMANCE

-20.58%

1 YEAR PERFORMANCE

-46.84%

Berry Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $3.09 $3.28 (6.15%) $3.39 $3.04 1.87 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
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