Get the Stockscreener App
3.35
0.15%
-0.010
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 November 04, 2025, is $3.35.
- 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 2,945% to $3.35 now.
- The 52-week high stock price for BRY is $5.90, representing a 76.12% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for BRY is $2.11, indicating a -37.01% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $3.36 | $3.24 | $0.12 | 368,598.0 | -0.15% |
| Nov 03, 2025 | $3.38 | $3.28 | $0.10 | 625,391.0 | -0.30% |
| Oct 31, 2025 | $3.42 | $3.32 | $0.0965 | 498,973.0 | +1.20% |
| Oct 30, 2025 | $3.39 | $3.28 | $0.1099 | 425,787.0 | +0.00% |
| Oct 29, 2025 | $3.41 | $3.30 | $0.11 | 693,319.0 | +0.00% |
| Oct 28, 2025 | $3.37 | $3.30 | $0.069 | 443,248.0 | -0.89% |
| Oct 27, 2025 | $3.44 | $3.34 | $0.105 | 503,992.0 | -0.88% |
| Oct 24, 2025 | $3.50 | $3.38 | $0.1199 | 432,541.0 | -2.59% |
| Oct 23, 2025 | $3.53 | $3.47 | $0.06 | 621,666.0 | +2.96% |
| Oct 22, 2025 | $3.40 | $3.33 | $0.075 | 442,784.0 | +1.50% |
| Oct 21, 2025 | $3.41 | $3.33 | $0.085 | 671,251.0 | -1.19% |
| Oct 20, 2025 | $3.44 | $3.35 | $0.085 | 620,425.0 | +0.00% |
| Oct 17, 2025 | $3.41 | $3.32 | $0.09 | 484,750.0 | +0.00% |
| Oct 16, 2025 | $3.50 | $3.33 | $0.17 | 872,177.0 | -2.03% |
| Oct 15, 2025 | $3.52 | $3.40 | $0.12 | 969,441.0 | +0.29% |
| Oct 14, 2025 | $3.50 | $3.40 | $0.10 | 1,304,880.0 | -2.56% |
| Oct 13, 2025 | $3.57 | $3.48 | $0.086 | 1,074,791.0 | +1.15% |
| Oct 10, 2025 | $3.70 | $3.47 | $0.2262 | 1,120,889.0 | -5.43% |
| Oct 09, 2025 | $3.83 | $3.65 | $0.18 | 992,777.0 | -2.65% |
| Oct 08, 2025 | $3.84 | $3.73 | $0.11 | 832,658.0 | -0.26% |
| Oct 07, 2025 | $3.81 | $3.60 | $0.21 | 1,302,144.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $3.38 | $3.24 | $0.14 | 993,989.0 | -0.45% |
| Oct, 2025 | $3.88 | $3.28 | $0.605 | 18,766,801.0 | -10.85% |
| Sep, 2025 | $4.15 | $3.11 | $1.04 | 54,834,054.0 | +13.17% |
| Aug, 2025 | $3.38 | $2.71 | $0.665 | 17,427,070.0 | +10.60% |
| 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% |
0.70%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):