5 DAY PERFORMANCE
+4.80%
1 MONTH PERFORMANCE
-30.03%
3 MONTH PERFORMANCE
-52.00%
6 MONTH PERFORMANCE
-54.20%
YEAR-TO-DATE PERFORMANCE
-41.89%
1 YEAR PERFORMANCE
-71.46%
Berry Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.37 | $2.40 (1.27%) | $2.44 | $2.34 | 924,460 | $184.65 M |
| 04/16/2025 | $2.27 | $2.34 (3.08%) | $2.37 | $2.27 | 915,100 | $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 | 936,748 | $236.97 M |
| 04/01/2025 | $3.23 | $3.19 (-1.24%) | $3.27 | $3.16 | 651,380 | $245.44 M |
| 03/31/2025 | $3.15 | $3.21 (1.9%) | $3.29 | $3.06 | 816,000 | $246.97 M |
| 03/28/2025 | $3.35 | $3.17 (-5.37%) | $3.38 | $3.16 | 646,600 | $243.90 M |
| 03/27/2025 | $3.39 | $3.38 (-0.29%) | $3.39 | $3.30 | 478,929 | $260.05 M |
| 03/26/2025 | $3.38 | $3.39 (0.3%) | $3.50 | $3.38 | 779,061 | $260.82 M |
| 03/25/2025 | $3.32 | $3.36 (1.2%) | $3.40 | $3.31 | 896,431 | $258.52 M |
| 03/24/2025 | $3.36 | $3.29 (-2.08%) | $3.41 | $3.26 | 800,543 | $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 | 741,865 | $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 | 935,055 | $262.36 M |
| 03/17/2025 | $3.40 | $3.34 (-1.76%) | $3.49 | $3.33 | 977,822 | $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 | 987,600 | $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 | 895,200 | $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 | 860,855 | $276.21 M |
| 03/03/2025 | $4.03 | $3.64 (-9.68%) | $4.11 | $3.61 | 1.12 M | $280.06 M |
| 02/28/2025 | $4.08 | $4.07 (-0.25%) | $4.08 | $3.98 | 819,127 | $313.14 M |
| 02/27/2025 | $4.15 | $4.09 (-1.45%) | $4.15 | $4.08 | 532,333 | $314.68 M |
| 02/26/2025 | $4.18 | $4.14 (-0.96%) | $4.19 | $4.08 | 765,108 | $318.53 M |
| 02/25/2025 | $4.20 | $4.16 (-0.95%) | $4.24 | $4.13 | 865,542 | $320.07 M |
| 02/24/2025 | $4.33 | $4.21 (-2.77%) | $4.33 | $4.21 | 511,811 | $323.91 M |
| 02/21/2025 | $4.42 | $4.27 (-3.39%) | $4.42 | $4.26 | 744,687 | $328.53 M |
| 02/20/2025 | $4.35 | $4.42 (1.61%) | $4.43 | $4.32 | 506,800 | $340.07 M |
| 02/19/2025 | $4.33 | $4.36 (0.69%) | $4.41 | $4.32 | 730,999 | $335.45 M |
| 02/18/2025 | $4.36 | $4.29 (-1.61%) | $4.37 | $4.26 | 783,744 | $330.07 M |
| 02/14/2025 | $4.28 | $4.35 (1.64%) | $4.45 | $4.27 | 707,613 | $334.68 M |
| 02/13/2025 | $4.30 | $4.27 (-0.7%) | $4.33 | $4.24 | 924,519 | $328.53 M |
| 02/12/2025 | $4.44 | $4.29 (-3.38%) | $4.46 | $4.28 | 675,300 | $330.07 M |
| 02/11/2025 | $4.38 | $4.46 (1.83%) | $4.54 | $4.38 | 616,944 | $343.15 M |
| 02/10/2025 | $4.26 | $4.37 (2.58%) | $4.39 | $4.26 | 722,009 | $336.22 M |
| 02/07/2025 | $4.29 | $4.22 (-1.63%) | $4.31 | $4.22 | 392,334 | $324.68 M |
| 02/06/2025 | $4.35 | $4.28 (-1.61%) | $4.39 | $4.24 | 633,506 | $329.30 M |
| 02/05/2025 | $4.42 | $4.33 (-2.04%) | $4.48 | $4.32 | 645,547 | $333.15 M |
| 02/04/2025 | $4.21 | $4.41 (4.75%) | $4.46 | $4.20 | 641,101 | $339.30 M |
| 02/03/2025 | $4.38 | $4.25 (-2.97%) | $4.38 | $4.24 | 702,376 | $326.99 M |
| 01/31/2025 | $4.55 | $4.36 (-4.18%) | $4.55 | $4.33 | 672,688 | $335.45 M |
| 01/30/2025 | $4.59 | $4.55 (-0.87%) | $4.64 | $4.51 | 586,112 | $350.07 M |
| 01/29/2025 | $4.51 | $4.58 (1.55%) | $4.59 | $4.44 | 550,110 | $352.38 M |
| 01/28/2025 | $4.55 | $4.52 (-0.66%) | $4.62 | $4.44 | 1.15 M | $347.76 M |
| 01/27/2025 | $4.65 | $4.56 (-1.94%) | $4.78 | $4.56 | 685,239 | $350.84 M |
| 01/24/2025 | $4.80 | $4.69 (-2.29%) | $4.87 | $4.63 | 947,803 | $360.84 M |
| 01/23/2025 | $4.85 | $4.82 (-0.62%) | $4.93 | $4.77 | 869,844 | $370.85 M |
| 01/22/2025 | $4.96 | $4.82 (-2.82%) | $5.04 | $4.82 | 944,335 | $370.85 M |
| 01/21/2025 | $5.06 | $4.91 (-2.96%) | $5.06 | $4.81 | 1.34 M | $377.77 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.
