Get the Stockscreener App
2.99
5.28%
0.15
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 August 22, 2025, is $2.99.
- 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 2,618% to $2.99 now.
- The 52-week high stock price for BRY is $6.47, representing a 116.39% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for BRY is $2.11, indicating a -29.43% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Berry Corp (BRY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $3.01 | $2.89 | $0.124 | 891,062.0 | +5.28% |
| Aug 21, 2025 | $2.87 | $2.79 | $0.085 | 319,016.0 | +1.43% |
| Aug 20, 2025 | $2.85 | $2.76 | $0.09 | 964,716.0 | -1.06% |
| Aug 19, 2025 | $2.87 | $2.77 | $0.10 | 703,458.0 | +0.35% |
| Aug 18, 2025 | $2.88 | $2.76 | $0.125 | 755,714.0 | -0.70% |
| Aug 15, 2025 | $2.92 | $2.83 | $0.09 | 1,382,265.0 | -2.74% |
| Aug 14, 2025 | $2.93 | $2.80 | $0.1301 | 649,538.0 | +1.39% |
| Aug 13, 2025 | $2.92 | $2.80 | $0.115 | 1,072,779.0 | +0.70% |
| Aug 12, 2025 | $2.92 | $2.83 | $0.095 | 731,498.0 | +1.06% |
| Aug 11, 2025 | $2.88 | $2.79 | $0.095 | 559,425.0 | +0.71% |
| Aug 08, 2025 | $2.88 | $2.75 | $0.13 | 683,451.0 | -1.06% |
| Aug 07, 2025 | $2.98 | $2.71 | $0.265 | 1,063,901.0 | -4.05% |
| Aug 06, 2025 | $3.03 | $2.93 | $0.1008 | 698,390.0 | +0.34% |
| Aug 05, 2025 | $2.96 | $2.84 | $0.125 | 987,501.0 | +3.51% |
| Aug 04, 2025 | $2.88 | $2.81 | $0.0653 | 421,585.0 | -0.35% |
| Aug 01, 2025 | $3.01 | $2.82 | $0.19 | 922,291.0 | -5.30% |
| Jul 31, 2025 | $3.12 | $3.00 | $0.115 | 675,842.0 | -1.95% |
| Jul 30, 2025 | $3.20 | $3.06 | $0.135 | 633,447.0 | -3.75% |
| Jul 29, 2025 | $3.33 | $3.12 | $0.21 | 664,918.0 | -3.90% |
| Jul 28, 2025 | $3.35 | $3.00 | $0.3487 | 1,051,221.0 | +11.00% |
| Jul 25, 2025 | $3.16 | $3.00 | $0.16 | 753,291.0 | -4.15% |
| Jul 24, 2025 | $3.23 | $3.11 | $0.12 | 909,523.0 | -2.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $3.03 | $2.71 | $0.315 | 13,697,652.0 | -0.99% |
| Jul, 2025 | $3.35 | $2.70 | $0.6488 | 19,277,179.0 | +9.03% |
| Jun, 2025 | $3.39 | $2.40 | $0.99 | 27,557,142.0 | +15.90% |
| May, 2025 | $3.20 | $2.36 | $0.84 | 21,167,960.0 | -3.63% |
| Apr, 2025 | $3.27 | $2.11 | $1.16 | 24,239,412.0 | -22.74% |
| Mar, 2025 | $4.11 | $3.06 | $1.05 | 20,910,845.0 | -21.13% |
| Feb, 2025 | $4.54 | $3.98 | $0.56 | 12,631,160.0 | -6.65% |
| Jan, 2025 | $5.09 | $4.17 | $0.916 | 21,165,637.0 | +5.57% |
Berry Corp Stock (BRY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.39 | $3.72 | $0.67 | 25,117,025.0 | -1.23% |
| Nov, 2024 | $5.90 | $3.88 | $2.03 | 36,735,822.0 | -18.73% |
| 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% |
3.56%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):