Skip to main content

Berry Corporation (bry) - Common Stock (NQ:BRY)

3.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 3.330 3.365 3.260 3.330 654,049 -0.01(-0.30%)
Aug 29, 2025 3.260 3.380 3.245 3.340 628,116 +0.06(+1.83%)
Aug 28, 2025 3.200 3.285 3.175 3.280 737,730 +0.05(+1.55%)
Aug 27, 2025 3.190 3.280 3.155 3.230 844,872 +0.02(+0.62%)
Aug 26, 2025 3.120 3.230 3.060 3.210 1,563,678 +0.09(+2.88%)
Aug 25, 2025 2.970 3.160 2.970 3.120 847,228 +0.13(+4.35%)
Aug 22, 2025 2.890 3.010 2.886 2.990 891,419 +0.15(+5.28%)
Aug 21, 2025 2.800 2.870 2.785 2.840 319,071 +0.04(+1.43%)
Aug 20, 2025 2.840 2.850 2.760 2.800 964,716 -0.03(-1.06%)
Aug 19, 2025 2.800 2.870 2.770 2.830 703,464 +0.01(+0.35%)
Aug 18, 2025 2.800 2.885 2.760 2.820 755,814 +0.01(+0.36%)
Aug 15, 2025 2.889 2.889 2.800 2.810 1,397,529 -0.08(-2.74%)
Aug 14, 2025 2.850 2.899 2.770 2.889 656,885 +0.04(+1.39%)
Aug 13, 2025 2.850 2.884 2.770 2.850 1,084,232 +0.02(+0.70%)
Aug 12, 2025 2.820 2.889 2.795 2.830 739,319 +0.03(+1.06%)
Aug 11, 2025 2.810 2.850 2.756 2.800 565,853 +0.02(+0.71%)
Aug 08, 2025 2.830 2.850 2.721 2.780 690,749 -0.03(-1.06%)
Aug 07, 2025 2.790 2.949 2.686 2.810 1,075,701 -0.13(-4.38%)
Aug 06, 2025 2.958 2.998 2.898 2.939 705,944 +0.02(+0.68%)
Aug 05, 2025 2.820 2.934 2.810 2.919 998,239 +0.10(+3.51%)
Aug 04, 2025 2.810 2.850 2.785 2.820 426,091 -0.01(-0.35%)
Aug 01, 2025 2.978 2.978 2.790 2.830 932,192 -0.16(-5.30%)
Jul 31, 2025 3.018 3.082 2.968 2.988 683,250 -0.06(-1.95%)
Jul 30, 2025 3.166 3.166 3.033 3.047 640,210 -0.12(-3.75%)
Jul 29, 2025 3.295 3.300 3.092 3.166 673,432 -0.13(-3.90%)
Jul 28, 2025 2.988 3.313 2.968 3.295 1,062,617 +0.33(+11.00%)
Jul 25, 2025 3.107 3.127 2.968 2.968 761,561 -0.13(-4.15%)
Jul 24, 2025 3.176 3.196 3.077 3.097 919,360 -0.07(-2.19%)
Jul 23, 2025 3.067 3.171 2.998 3.166 634,640 +0.10(+3.23%)
Jul 22, 2025 3.047 3.102 3.013 3.067 969,544 +0.00(+0.00%)
Jul 21, 2025 3.186 3.186 3.038 3.067 1,202,478 -0.08(-2.52%)
Jul 18, 2025 3.127 3.285 3.038 3.146 3,981,818 +0.07(+2.25%)
Jul 17, 2025 2.949 3.087 2.939 3.077 635,161 +0.11(+3.67%)
Jul 16, 2025 3.018 3.067 2.968 2.968 729,424 -0.03(-0.99%)
Jul 15, 2025 3.077 3.107 2.988 2.998 767,832 -0.07(-2.26%)
Jul 14, 2025 3.226 3.226 3.028 3.067 742,621 -0.14(-4.32%)
Jul 11, 2025 3.176 3.221 3.137 3.206 437,662 +0.03(+0.93%)
Jul 10, 2025 3.176 3.216 3.097 3.176 477,579 -0.04(-1.23%)
Jul 09, 2025 3.295 3.305 3.177 3.216 556,076 -0.08(-2.40%)
Jul 08, 2025 2.988 3.305 2.958 3.295 1,125,057 +0.33(+11.00%)
Jul 07, 2025 3.057 3.077 2.919 2.968 778,683 -0.10(-3.23%)
Jul 03, 2025 3.028 3.082 3.003 3.067 427,640 +0.04(+1.31%)
Jul 02, 2025 2.889 2.978 2.840 3.028 736,071 +0.15(+5.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.