Skip to main content

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

3.800 +0.010 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 3.800 3.870 3.765 3.800 1,147,856 +0.01(+0.26%)
Dec 20, 2024 3.750 3.920 3.720 3.790 1,662,562 -0.02(-0.52%)
Dec 19, 2024 4.030 4.090 3.775 3.810 1,018,924 -0.16(-4.03%)
Dec 18, 2024 4.170 4.170 3.935 3.970 1,231,855 -0.18(-4.34%)
Dec 17, 2024 4.080 4.160 4.000 4.150 1,036,858 +0.05(+1.22%)
Dec 16, 2024 4.140 4.160 4.015 4.100 1,262,442 -0.03(-0.73%)
Dec 13, 2024 4.270 4.270 4.100 4.130 827,844 -0.12(-2.82%)
Dec 12, 2024 4.290 4.320 4.225 4.250 774,735 -0.03(-0.70%)
Dec 11, 2024 4.310 4.360 4.210 4.280 2,311,338 -0.04(-0.93%)
Dec 10, 2024 4.160 4.390 4.125 4.320 1,752,613 +0.22(+5.37%)
Dec 09, 2024 3.990 4.195 3.990 4.100 1,690,998 +0.20(+5.13%)
Dec 06, 2024 4.130 4.130 3.865 3.900 1,179,643 -0.24(-5.80%)
Dec 05, 2024 4.050 4.160 4.015 4.140 1,109,782 +0.11(+2.73%)
Dec 04, 2024 4.150 4.170 4.010 4.030 1,474,797 -0.14(-3.36%)
Dec 03, 2024 4.180 4.210 4.080 4.170 1,669,479 +0.05(+1.21%)
Dec 02, 2024 4.070 4.160 3.990 4.120 2,060,558 +0.04(+0.98%)
Nov 29, 2024 3.950 4.110 3.910 4.080 717,340 +0.15(+3.82%)
Nov 27, 2024 3.940 4.050 3.875 3.930 3,520,439 +0.01(+0.26%)
Nov 26, 2024 4.090 4.090 3.905 3.920 2,347,389 -0.15(-3.69%)
Nov 25, 2024 4.200 4.210 4.010 4.070 3,745,907 -0.16(-3.78%)
Nov 22, 2024 4.270 4.330 4.195 4.230 1,861,691 -0.03(-0.70%)
Nov 21, 2024 4.250 4.340 4.195 4.260 1,594,952 +0.07(+1.67%)
Nov 20, 2024 4.210 4.280 4.100 4.190 1,377,575 -0.01(-0.24%)
Nov 19, 2024 4.350 4.350 4.170 4.200 1,782,292 -0.17(-3.89%)
Nov 18, 2024 4.290 4.535 4.290 4.370 1,662,321 +0.09(+2.10%)
Nov 15, 2024 4.430 4.540 4.245 4.280 1,335,978 -0.16(-3.60%)
Nov 14, 2024 4.301 4.440 4.217 4.440 1,755,756 +0.14(+3.23%)
Nov 13, 2024 4.301 4.370 4.137 4.301 1,900,927 +0.00(+0.00%)
Nov 12, 2024 4.480 4.500 4.261 4.301 2,395,500 -0.20(-4.42%)
Nov 11, 2024 4.539 4.629 4.440 4.500 1,569,261 -0.02(-0.44%)
Nov 08, 2024 5.026 5.026 4.460 4.519 2,316,054 -0.51(-10.08%)
Nov 07, 2024 5.662 5.860 4.966 5.026 2,567,343 -0.52(-9.32%)
Nov 06, 2024 5.483 5.622 5.443 5.543 1,678,388 +0.27(+5.08%)
Nov 05, 2024 5.145 5.284 5.145 5.274 548,484 +0.11(+2.12%)
Nov 04, 2024 5.086 5.230 5.056 5.165 686,788 +0.11(+2.16%)
Nov 01, 2024 5.006 5.076 4.907 5.056 1,916,952 +0.07(+1.39%)
Oct 31, 2024 5.086 5.155 4.937 4.986 861,432 -0.07(-1.38%)
Oct 30, 2024 5.046 5.140 5.021 5.056 700,644 +0.05(+0.99%)
Oct 29, 2024 5.135 5.155 5.001 5.006 768,264 -0.13(-2.51%)
Oct 28, 2024 5.016 5.155 5.006 5.135 986,787 +0.00(+0.00%)
Oct 25, 2024 5.165 5.210 5.086 5.135 549,111 +0.02(+0.39%)
Oct 24, 2024 5.155 5.200 5.059 5.115 886,917 -0.03(-0.58%)
Oct 23, 2024 5.165 5.190 5.066 5.145 1,187,058 -0.04(-0.77%)
Oct 22, 2024 5.205 5.235 5.126 5.185 625,614 +0.00(+0.00%)
Oct 21, 2024 5.255 5.284 5.155 5.185 516,420 -0.02(-0.38%)
Oct 18, 2024 5.304 5.339 5.205 5.205 927,638 -0.12(-2.24%)
Oct 17, 2024 5.185 5.331 5.155 5.324 1,013,642 +0.14(+2.68%)
Oct 16, 2024 5.125 5.235 5.125 5.185 959,174 +0.10(+1.95%)
Oct 15, 2024 5.175 5.185 5.046 5.086 1,281,117 -0.24(-4.48%)
Oct 14, 2024 5.334 5.379 5.274 5.324 691,016 -0.06(-1.11%)
Oct 11, 2024 5.374 5.443 5.339 5.384 725,509 +0.00(+0.00%)
Oct 10, 2024 5.374 5.423 5.304 5.384 586,312 +0.02(+0.37%)
Oct 09, 2024 5.255 5.364 5.185 5.364 1,640,223 +0.07(+1.31%)
Oct 08, 2024 5.304 5.319 5.106 5.294 1,740,157 -0.09(-1.66%)
Oct 07, 2024 5.403 5.423 5.335 5.384 1,266,244 +0.02(+0.37%)
Oct 04, 2024 5.394 5.423 5.304 5.364 994,900 +0.06(+1.12%)
Oct 03, 2024 5.235 5.354 5.140 5.304 1,211,833 +0.11(+2.10%)
Oct 02, 2024 5.274 5.294 5.066 5.195 1,517,503 +0.05(+0.97%)
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 and Conditions.