Stockscreener 앱 받기
2.81
1.06%
-0.03
Berry Corp 주식 (BRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.88 | $2.75 | $0.13 | 683,451.0 | -1.06% |
| 2025-08-07 | $2.98 | $2.71 | $0.265 | 1,063,901.0 | -4.05% |
| 2025-08-06 | $3.03 | $2.93 | $0.1008 | 698,390.0 | +0.34% |
| 2025-08-05 | $2.96 | $2.84 | $0.125 | 987,501.0 | +3.51% |
| 2025-08-04 | $2.88 | $2.81 | $0.0653 | 421,585.0 | -0.35% |
| 2025-08-01 | $3.01 | $2.82 | $0.19 | 922,291.0 | -5.30% |
| 2025-07-31 | $3.12 | $3.00 | $0.115 | 675,842.0 | -1.95% |
| 2025-07-30 | $3.20 | $3.06 | $0.135 | 633,447.0 | -3.75% |
| 2025-07-29 | $3.33 | $3.12 | $0.21 | 664,918.0 | -3.90% |
| 2025-07-28 | $3.35 | $3.00 | $0.3487 | 1,051,221.0 | +11.00% |
| 2025-07-25 | $3.16 | $3.00 | $0.16 | 753,291.0 | -4.15% |
| 2025-07-24 | $3.23 | $3.11 | $0.12 | 909,523.0 | -2.19% |
| 2025-07-23 | $3.21 | $3.15 | $0.055 | 274,337.0 | +3.23% |
| 2025-07-22 | $3.13 | $3.04 | $0.09 | 959,248.0 | +0.00% |
| 2025-07-21 | $3.22 | $3.07 | $0.15 | 1,189,763.0 | -2.52% |
| 2025-07-18 | $3.32 | $3.07 | $0.25 | 3,932,571.0 | +2.25% |
| 2025-07-17 | $3.12 | $2.97 | $0.15 | 628,451.0 | +3.67% |
| 2025-07-16 | $3.10 | $3.00 | $0.10 | 721,419.0 | -0.99% |
| 2025-07-15 | $3.14 | $3.02 | $0.12 | 759,722.0 | -2.26% |
| 2025-07-14 | $3.26 | $3.06 | $0.20 | 734,757.0 | -4.32% |
Berry Corp 주식 (BRY) 연도별 가격 이력
이 심층 분석에서는 Berry Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Berry Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Berry Corp 주식 (BRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.03 | $2.71 | $0.315 | 5,460,570.0 | -6.95% |
| 2025-07 | $3.35 | $2.70 | $0.6488 | 19,277,179.0 | +9.03% |
| 2025-06 | $3.39 | $2.40 | $0.99 | 27,557,142.0 | +15.90% |
| 2025-05 | $3.20 | $2.36 | $0.84 | 21,167,960.0 | -3.63% |
| 2025-04 | $3.27 | $2.11 | $1.16 | 24,239,412.0 | -22.74% |
| 2025-03 | $4.11 | $3.06 | $1.05 | 20,910,845.0 | -21.13% |
| 2025-02 | $4.54 | $3.98 | $0.56 | 12,631,160.0 | -6.65% |
| 2025-01 | $5.09 | $4.17 | $0.916 | 21,165,637.0 | +5.57% |
Berry Corp 주식 (BRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.39 | $3.72 | $0.67 | 25,117,025.0 | -1.23% |
| 2024-11 | $5.90 | $3.88 | $2.03 | 36,735,822.0 | -18.73% |
| 2024-10 | $5.48 | $4.97 | $0.51 | 23,112,912.0 | -2.33% |
| 2024-09 | $6.06 | $4.82 | $1.24 | 23,505,425.0 | -16.96% |
| 2024-08 | $6.89 | $5.62 | $1.26 | 21,406,090.0 | -9.77% |
| 2024-07 | $7.02 | $6.36 | $0.66 | 14,254,219.0 | +6.19% |
| 2024-06 | $7.00 | $6.07 | $0.935 | 20,127,100.0 | -7.32% |
| 2024-05 | $8.36 | $6.74 | $1.62 | 31,605,791.0 | -17.90% |
| 2024-04 | $8.88 | $8.00 | $0.88 | 15,777,114.0 | +5.47% |
| 2024-03 | $8.09 | $6.80 | $1.29 | 26,336,985.0 | +14.18% |
| 2024-02 | $7.20 | $6.22 | $0.98 | 21,231,954.0 | +5.07% |
| 2024-01 | $7.23 | $6.38 | $0.85 | 16,366,185.0 | -4.55% |
Berry Corp 주식 (BRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.34 | $6.52 | $0.82 | 17,886,058.0 | -2.09% |
| 2023-11 | $8.01 | $6.25 | $1.75 | 20,274,959.0 | -14.01% |
| 2023-10 | $8.91 | $7.36 | $1.55 | 18,830,077.0 | +1.83% |
| 2023-09 | $8.94 | $8.02 | $0.92 | 17,814,424.0 | -4.32% |
| 2023-08 | $8.64 | $7.56 | $1.08 | 14,900,464.0 | +9.87% |
| 2023-07 | $7.81 | $6.67 | $1.14 | 11,957,600.0 | +13.37% |
| 2023-06 | $7.36 | $6.23 | $1.13 | 15,963,175.0 | +9.21% |
| 2023-05 | $7.64 | $6.23 | $1.41 | 14,838,782.0 | -17.54% |
| 2023-04 | $8.39 | $7.23 | $1.16 | 10,007,000.0 | -2.68% |
| 2023-03 | $9.77 | $7.14 | $2.63 | 20,763,225.0 | -16.76% |
| 2023-02 | $10.74 | $8.69 | $2.05 | 15,927,459.0 | +2.50% |
| 2023-01 | $9.43 | $7.43 | $2.00 | 11,286,449.0 | +15.00% |
0.62%
2.75%
자본화:
|
볼륨(24시간):