Get the Stockscreener App
4.22
1.40%
-0.06
After Hours:
4.26
0.04
+0.95%
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 February 07, 2025, is $4.22.
- 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 3,736% to $4.22 now.
- The 52-week high stock price for BRY is $8.875, representing a 110.31% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for BRY is $3.72, indicating a -11.85% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $4.31 | $4.22 | $0.092 | 386,876.0 | -1.40% |
| Feb 06, 2025 | $4.39 | $4.24 | $0.1499 | 630,180.0 | -1.15% |
| Feb 05, 2025 | $4.48 | $4.32 | $0.165 | 632,982.0 | -1.81% |
| Feb 04, 2025 | $4.46 | $4.20 | $0.26 | 636,774.0 | +3.76% |
| Feb 03, 2025 | $4.38 | $4.24 | $0.145 | 696,332.0 | -2.52% |
| Jan 31, 2025 | $4.55 | $4.33 | $0.219 | 664,391.0 | -4.18% |
| Jan 30, 2025 | $4.63 | $4.51 | $0.12 | 582,847.0 | -0.66% |
| Jan 29, 2025 | $4.59 | $4.44 | $0.15 | 523,476.0 | +1.33% |
| Jan 28, 2025 | $4.62 | $4.44 | $0.175 | 691,414.0 | -0.88% |
| Jan 27, 2025 | $4.78 | $4.55 | $0.225 | 659,117.0 | -2.77% |
| Jan 24, 2025 | $4.87 | $4.62 | $0.245 | 945,758.0 | -2.70% |
| Jan 23, 2025 | $4.92 | $4.77 | $0.155 | 785,839.0 | +0.00% |
| Jan 22, 2025 | $5.04 | $4.82 | $0.215 | 936,662.0 | -1.83% |
| Jan 21, 2025 | $5.06 | $4.81 | $0.25 | 1,316,868.0 | -1.80% |
| Jan 17, 2025 | $5.03 | $4.91 | $0.12 | 1,040,530.0 | +0.20% |
| Jan 16, 2025 | $5.09 | $4.91 | $0.181 | 1,204,185.0 | -0.40% |
| Jan 15, 2025 | $5.08 | $4.79 | $0.28 | 1,414,090.0 | +2.66% |
| Jan 14, 2025 | $4.93 | $4.68 | $0.25 | 1,406,230.0 | +1.24% |
| Jan 13, 2025 | $5.00 | $4.78 | $0.225 | 1,244,306.0 | +1.05% |
| Jan 10, 2025 | $4.92 | $4.62 | $0.305 | 2,149,822.0 | +4.84% |
| Jan 08, 2025 | $4.56 | $4.35 | $0.21 | 1,849,482.0 | +4.12% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $4.48 | $4.20 | $0.28 | 3,370,020.0 | -3.21% |
| 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% |
0.62%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):