Get the Stockscreener App
3.93
0.26%
0.01
Berry Corp Stock (BRY) Price History
The historical daily chart and data for Berry Corp stock (BRY), show that the latest closing stock price as of November 27, 2024, is $3.93.
- Berry Corp all-time high stock price is $18.55, occurred on October 08, 2018.
- The lowest Berry Corp stock price recorded was $0.11 on December 15, 2015. Since then, Berry Corp's stock price has risen over 3,473% to $3.93 now.
- The 52-week high stock price for BRY is $8.875, representing a 125.83% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for BRY is $3.875, indicating a -1.40% decrease from the current share price, occurred on November 27, 2024.
- The closing price of Berry Corp (BRY) stock in the beginning of 2023 was $8.62. The stock closed the year at $8.00, a loss of over -7.19% for the year.
The table below shows more information about BRY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $4.05 | $3.88 | $0.175 | 3,508,886.0 | +0.26% |
| Nov 26, 2024 | $4.09 | $3.90 | $0.185 | 2,326,993.0 | -3.69% |
| Nov 25, 2024 | $4.21 | $4.01 | $0.20 | 3,631,863.0 | -3.78% |
| Nov 22, 2024 | $4.33 | $4.20 | $0.135 | 1,838,161.0 | -0.70% |
| Nov 21, 2024 | $4.34 | $4.20 | $0.145 | 1,592,367.0 | +1.67% |
| Nov 20, 2024 | $4.28 | $4.10 | $0.18 | 1,363,222.0 | -0.24% |
| Nov 19, 2024 | $4.35 | $4.17 | $0.18 | 1,770,391.0 | -3.89% |
| Nov 18, 2024 | $4.54 | $4.29 | $0.245 | 1,651,137.0 | +2.10% |
| Nov 15, 2024 | $4.54 | $4.25 | $0.295 | 1,327,531.0 | -4.25% |
| Nov 14, 2024 | $4.47 | $4.25 | $0.225 | 1,714,851.0 | +3.23% |
| Nov 13, 2024 | $4.40 | $4.17 | $0.235 | 1,871,102.0 | +0.00% |
| Nov 12, 2024 | $4.53 | $4.29 | $0.24 | 2,327,500.0 | -4.42% |
| Nov 11, 2024 | $4.66 | $4.47 | $0.19 | 1,558,678.0 | -0.44% |
| Nov 08, 2024 | $5.06 | $4.49 | $0.57 | 2,299,925.0 | -10.08% |
| Nov 07, 2024 | $5.90 | $5.00 | $0.90 | 2,543,664.0 | -9.32% |
| Nov 06, 2024 | $5.66 | $5.48 | $0.1802 | 1,628,781.0 | +5.08% |
| Nov 05, 2024 | $5.32 | $5.18 | $0.14 | 532,354.0 | +2.12% |
| Nov 04, 2024 | $5.26 | $5.09 | $0.175 | 661,400.0 | +2.16% |
| Nov 01, 2024 | $5.11 | $4.94 | $0.17 | 1,881,171.0 | +1.39% |
| Oct 31, 2024 | $5.19 | $4.97 | $0.22 | 826,990.0 | -1.38% |
| Oct 30, 2024 | $5.17 | $5.05 | $0.12 | 671,103.0 | +0.99% |
| Oct 29, 2024 | $5.19 | $5.04 | $0.155 | 755,275.0 | -2.51% |
Berry Corp Stock (BRY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Berry Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Berry Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Berry Corp Stock (BRY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.90 | $3.88 | $2.03 | 39,538,863.0 | -21.71% |
| Oct, 2024 | $5.48 | $4.97 | $0.51 | 23,112,912.0 | -2.33% |
| Sep, 2024 | $6.06 | $4.82 | $1.24 | 23,505,425.0 | -16.96% |
| Aug, 2024 | $6.89 | $5.62 | $1.26 | 21,406,090.0 | -9.77% |
| Jul, 2024 | $7.02 | $6.36 | $0.66 | 14,254,219.0 | +6.19% |
| Jun, 2024 | $7.00 | $6.07 | $0.935 | 20,127,100.0 | -7.32% |
| May, 2024 | $8.36 | $6.74 | $1.62 | 31,605,791.0 | -17.90% |
| Apr, 2024 | $8.88 | $8.00 | $0.88 | 15,777,114.0 | +5.47% |
| Mar, 2024 | $8.09 | $6.80 | $1.29 | 26,336,985.0 | +14.18% |
| Feb, 2024 | $7.20 | $6.22 | $0.98 | 21,231,954.0 | +5.07% |
| Jan, 2024 | $7.23 | $6.38 | $0.85 | 16,366,185.0 | -4.55% |
Berry Corp Stock (BRY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.34 | $6.52 | $0.82 | 17,886,058.0 | -2.09% |
| Nov, 2023 | $8.01 | $6.25 | $1.75 | 20,274,959.0 | -14.01% |
| Oct, 2023 | $8.91 | $7.36 | $1.55 | 18,830,077.0 | +1.83% |
| Sep, 2023 | $8.94 | $8.02 | $0.92 | 17,814,424.0 | -4.32% |
| Aug, 2023 | $8.64 | $7.56 | $1.08 | 14,900,464.0 | +9.87% |
| Jul, 2023 | $7.81 | $6.67 | $1.14 | 11,957,600.0 | +13.37% |
| Jun, 2023 | $7.36 | $6.23 | $1.13 | 15,963,175.0 | +9.21% |
| May, 2023 | $7.64 | $6.23 | $1.41 | 14,838,782.0 | -17.54% |
| Apr, 2023 | $8.39 | $7.23 | $1.16 | 10,007,000.0 | -2.68% |
| Mar, 2023 | $9.77 | $7.14 | $2.63 | 20,763,225.0 | -16.76% |
| Feb, 2023 | $10.74 | $8.69 | $2.05 | 15,927,459.0 | +2.50% |
| Jan, 2023 | $9.43 | $7.43 | $2.00 | 11,286,449.0 | +15.00% |
Berry Corp Stock (BRY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.41 | $7.28 | $2.13 | 15,110,348.0 | -11.21% |
| Nov, 2022 | $10.00 | $7.96 | $2.04 | 14,412,409.0 | +1.58% |
| Oct, 2022 | $9.64 | $7.86 | $1.78 | 13,145,916.0 | +18.27% |
| Sep, 2022 | $9.40 | $7.12 | $2.28 | 14,250,136.0 | -18.03% |
| Aug, 2022 | $10.19 | $8.12 | $2.07 | 14,872,827.0 | +7.14% |
| Jul, 2022 | $8.86 | $6.78 | $2.08 | 14,297,139.0 | +12.07% |
| Jun, 2022 | $11.65 | $7.28 | $4.37 | 31,478,148.0 | -31.54% |
| May, 2022 | $11.94 | $9.42 | $2.52 | 13,605,526.0 | +1.46% |
| Apr, 2022 | $12.85 | $10.35 | $2.50 | 8,178,252.0 | +6.30% |
| Mar, 2022 | $11.54 | $8.79 | $2.75 | 12,102,033.0 | +3.20% |
| Feb, 2022 | $10.43 | $8.28 | $2.15 | 7,424,611.0 | +15.07% |
| Jan, 2022 | $9.72 | $8.21 | $1.51 | 6,620,308.0 | +3.21% |
0.14%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):