2.86
price down icon5.30%   -0.16
after-market After Hours: 2.86
loading

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 01, 2025, is $2.86.
  • 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 2,500% to $2.86 now.
  • The 52-week high stock price for BRY is $6.645, representing a 132.34% increase from the current share price, occurred on August 16, 2024.
  • The 52-week low stock price for BRY is $2.11, indicating a -26.22% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $3.21 $3.15 $0.055 274,337.0 +3.23%
Jul 22, 2025 $3.13 $3.04 $0.09 959,248.0 +0.00%
Jul 21, 2025 $3.22 $3.07 $0.15 1,189,763.0 -2.52%
Jul 18, 2025 $3.32 $3.07 $0.25 3,932,571.0 +2.25%
Jul 17, 2025 $3.12 $2.97 $0.15 628,451.0 +3.67%
Jul 16, 2025 $3.10 $3.00 $0.10 721,419.0 -0.99%
Jul 15, 2025 $3.14 $3.02 $0.12 759,722.0 -2.26%
Jul 14, 2025 $3.26 $3.06 $0.20 734,757.0 -4.32%
Jul 11, 2025 $3.25 $3.17 $0.085 433,038.0 +0.93%
Jul 10, 2025 $3.25 $3.13 $0.12 472,103.0 -1.23%
Jul 09, 2025 $3.34 $3.21 $0.1291 550,090.0 -2.40%
Jul 08, 2025 $3.34 $2.99 $0.35 1,112,867.0 +11.00%
Jul 07, 2025 $3.11 $2.95 $0.16 770,387.0 -3.23%
Jul 03, 2025 $3.12 $3.04 $0.08 423,123.0 +1.31%

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 $3.01 $2.82 $0.19 922,291.0 +0.00%
Jul, 2025 $3.35 $2.70 $0.6488 20,199,470.0 +3.25%
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%
oil_gas_ep DVN
$32.14
price down icon 3.25%
oil_gas_ep TPL
$934.80
price down icon 3.44%
oil_gas_ep EXE
$101.97
price down icon 2.68%
oil_gas_ep WDS
$16.85
price down icon 0.47%
oil_gas_ep EQT
$52.34
price down icon 2.62%
$146.14
price down icon 1.70%
Cap:     |  Volume (24h):