Berry Corporation (bry) - Common Stock (BRY)
4.0000
-0.0100 (-0.25%)
NASDAQ · Last Trade: Sep 16th, 2:41 PM EDT
Historical Prices For Berry Corporation (bry) - Common Stock (BRY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/15/2025 | 3.77 | 4.10 | 3.72 | 4.01 | 15,613,022 | 4.01 |
| 9/12/2025 | 3.29 | 3.41 | 3.26 | 3.31 | 2,953,310 | 3.31 |
| 9/11/2025 | 3.21 | 3.36 | 3.18 | 3.29 | 2,134,170 | 3.29 |
| 9/10/2025 | 3.21 | 3.33 | 3.15 | 3.24 | 2,375,754 | 3.24 |
| 9/09/2025 | 3.21 | 3.29 | 3.17 | 3.18 | 881,169 | 3.18 |
| 9/08/2025 | 3.23 | 3.25 | 3.15 | 3.19 | 593,107 | 3.19 |
| 9/05/2025 | 3.23 | 3.32 | 3.17 | 3.21 | 492,858 | 3.21 |
| 9/04/2025 | 3.14 | 3.28 | 3.11 | 3.27 | 369,835 | 3.27 |
| 9/03/2025 | 3.31 | 3.33 | 3.15 | 3.15 | 977,322 | 3.15 |
| 9/02/2025 | 3.33 | 3.37 | 3.26 | 3.33 | 654,049 | 3.33 |
| 8/29/2025 | 3.26 | 3.38 | 3.25 | 3.34 | 628,116 | 3.34 |
| 8/28/2025 | 3.20 | 3.29 | 3.17 | 3.28 | 737,730 | 3.28 |
| 8/27/2025 | 3.19 | 3.28 | 3.15 | 3.23 | 844,872 | 3.23 |
| 8/26/2025 | 3.12 | 3.23 | 3.06 | 3.21 | 1,563,678 | 3.21 |
| 8/25/2025 | 2.97 | 3.16 | 2.97 | 3.12 | 847,228 | 3.12 |
| 8/22/2025 | 2.89 | 3.01 | 2.89 | 2.99 | 891,419 | 2.99 |
| 8/21/2025 | 2.80 | 2.87 | 2.79 | 2.84 | 319,071 | 2.84 |
| 8/20/2025 | 2.84 | 2.85 | 2.76 | 2.80 | 964,716 | 2.80 |
| 8/19/2025 | 2.80 | 2.87 | 2.77 | 2.83 | 703,464 | 2.83 |
| 8/18/2025 | 2.80 | 2.88 | 2.76 | 2.82 | 755,814 | 2.82 |
| 8/15/2025 | 2.92 | 2.92 | 2.83 | 2.84 | 1,382,767 | 2.81 |
| 8/14/2025 | 2.88 | 2.93 | 2.80 | 2.92 | 649,947 | 2.89 |
| 8/13/2025 | 2.88 | 2.92 | 2.80 | 2.88 | 1,072,779 | 2.85 |
| 8/12/2025 | 2.85 | 2.92 | 2.83 | 2.86 | 731,510 | 2.83 |
| 8/11/2025 | 2.84 | 2.88 | 2.79 | 2.83 | 559,876 | 2.80 |
| 8/08/2025 | 2.86 | 2.88 | 2.75 | 2.81 | 683,453 | 2.78 |
| 8/07/2025 | 2.82 | 2.98 | 2.71 | 2.84 | 1,064,338 | 2.81 |
| 8/06/2025 | 2.99 | 3.03 | 2.93 | 2.96 | 698,487 | 2.93 |
| 8/05/2025 | 2.85 | 2.96 | 2.84 | 2.95 | 987,695 | 2.92 |
| 8/04/2025 | 2.84 | 2.88 | 2.81 | 2.85 | 421,591 | 2.82 |
| 8/01/2025 | 3.01 | 3.01 | 2.82 | 2.86 | 922,345 | 2.83 |
| 7/31/2025 | 3.05 | 3.12 | 3.00 | 3.02 | 676,033 | 2.99 |
| 7/30/2025 | 3.20 | 3.20 | 3.06 | 3.08 | 633,448 | 3.05 |
| 7/29/2025 | 3.33 | 3.33 | 3.13 | 3.20 | 666,319 | 3.17 |
| 7/28/2025 | 3.02 | 3.35 | 3.00 | 3.33 | 1,051,393 | 3.29 |
| 7/25/2025 | 3.14 | 3.16 | 3.00 | 3.00 | 753,517 | 2.97 |
| 7/24/2025 | 3.21 | 3.23 | 3.11 | 3.13 | 909,649 | 3.10 |
| 7/23/2025 | 3.10 | 3.21 | 3.03 | 3.20 | 627,937 | 3.17 |
| 7/22/2025 | 3.08 | 3.13 | 3.04 | 3.10 | 959,303 | 3.07 |
| 7/21/2025 | 3.22 | 3.22 | 3.07 | 3.10 | 1,189,776 | 3.07 |
| 7/18/2025 | 3.16 | 3.32 | 3.07 | 3.18 | 3,939,757 | 3.15 |
| 7/17/2025 | 2.98 | 3.12 | 2.97 | 3.11 | 628,452 | 3.08 |
| 7/16/2025 | 3.05 | 3.10 | 3.00 | 3.00 | 721,719 | 2.97 |
| 7/15/2025 | 3.11 | 3.14 | 3.02 | 3.03 | 759,722 | 3.00 |
| 7/14/2025 | 3.26 | 3.26 | 3.06 | 3.10 | 734,777 | 3.07 |
| 7/11/2025 | 3.21 | 3.25 | 3.17 | 3.24 | 433,039 | 3.21 |
| 7/10/2025 | 3.21 | 3.25 | 3.13 | 3.21 | 472,535 | 3.18 |
| 7/09/2025 | 3.33 | 3.34 | 3.21 | 3.25 | 550,202 | 3.22 |
| 7/08/2025 | 3.02 | 3.34 | 2.99 | 3.33 | 1,113,173 | 3.29 |
| 7/07/2025 | 3.09 | 3.11 | 2.95 | 3.00 | 770,458 | 2.97 |
| 7/03/2025 | 3.06 | 3.12 | 3.04 | 3.10 | 423,123 | 3.07 |
| 7/02/2025 | 2.92 | 3.07 | 2.87 | 3.06 | 728,296 | 3.03 |
| 7/01/2025 | 2.75 | 2.94 | 2.70 | 2.91 | 899,438 | 2.88 |
| 6/30/2025 | 2.82 | 2.82 | 2.73 | 2.77 | 711,082 | 2.74 |
| 6/27/2025 | 2.87 | 2.88 | 2.76 | 2.84 | 1,756,643 | 2.81 |
| 6/26/2025 | 2.80 | 2.90 | 2.76 | 2.87 | 1,261,406 | 2.84 |
| 6/25/2025 | 2.89 | 2.89 | 2.74 | 2.80 | 963,763 | 2.77 |
| 6/24/2025 | 3.04 | 3.15 | 2.88 | 2.89 | 1,615,932 | 2.86 |
| 6/23/2025 | 3.35 | 3.35 | 3.10 | 3.14 | 1,527,236 | 3.11 |
| 6/20/2025 | 3.32 | 3.37 | 3.22 | 3.30 | 4,367,069 | 3.27 |
| 6/18/2025 | 3.27 | 3.32 | 3.19 | 3.27 | 1,406,476 | 3.24 |
| 6/17/2025 | 3.09 | 3.39 | 3.04 | 3.28 | 1,877,036 | 3.25 |
| 6/16/2025 | 3.05 | 3.13 | 2.99 | 3.07 | 1,661,333 | 3.04 |