ストックスクリーナーアプリを入手
3.46
2.37%
0.08
アフターアワーズ：
3.46
Berry Corp (BRY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-12 | $3.50 | $3.39 | $0.11 | 542,101.0 | +2.37% |
| 2025-12-11 | $3.38 | $3.32 | $0.0599 | 719,632.0 | +0.00% |
| 2025-12-10 | $3.43 | $3.32 | $0.11 | 892,247.0 | -0.59% |
| 2025-12-09 | $3.42 | $3.37 | $0.055 | 342,273.0 | +0.59% |
| 2025-12-08 | $3.46 | $3.37 | $0.09 | 412,249.0 | -1.46% |
| 2025-12-05 | $3.50 | $3.42 | $0.08 | 385,736.0 | +0.00% |
| 2025-12-04 | $3.47 | $3.41 | $0.0555 | 246,487.0 | -0.29% |
| 2025-12-03 | $3.46 | $3.38 | $0.075 | 463,419.0 | +2.08% |
| 2025-12-02 | $3.39 | $3.32 | $0.07 | 385,549.0 | -0.30% |
| 2025-12-01 | $3.43 | $3.37 | $0.06 | 495,587.0 | -0.29% |
| 2025-11-28 | $3.39 | $3.33 | $0.06 | 257,960.0 | +2.11% |
| 2025-11-26 | $3.37 | $3.26 | $0.11 | 581,340.0 | +1.22% |
| 2025-11-25 | $3.31 | $3.23 | $0.08 | 748,386.0 | -1.20% |
| 2025-11-24 | $3.34 | $3.23 | $0.105 | 895,942.0 | +0.91% |
| 2025-11-21 | $3.33 | $3.23 | $0.10 | 594,732.0 | +0.30% |
| 2025-11-20 | $3.48 | $3.27 | $0.205 | 742,594.0 | -2.38% |
| 2025-11-19 | $3.37 | $3.29 | $0.08 | 517,696.0 | -1.18% |
| 2025-11-18 | $3.43 | $3.33 | $0.105 | 556,168.0 | +0.00% |
| 2025-11-17 | $3.48 | $3.37 | $0.11 | 927,889.0 | -2.02% |
| 2025-11-14 | $3.50 | $3.40 | $0.10 | 1,031,702.0 | -0.29% |
| 2025-11-13 | $3.55 | $3.41 | $0.14 | 915,486.0 | +2.35% |
Berry Corp (BRY) 株の年ごとの株価履歴
この詳細な分析では、Berry Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBRY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Berry Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のBerry Corp (BRY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $3.50 | $3.32 | $0.18 | 5,427,381.0 | +2.06% |
| 2025-11 | $3.55 | $3.23 | $0.32 | 14,411,064.0 | +0.59% |
| 2025-10 | $3.88 | $3.28 | $0.605 | 18,766,801.0 | -10.85% |
| 2025-09 | $4.15 | $3.11 | $1.04 | 54,834,054.0 | +13.17% |
| 2025-08 | $3.38 | $2.71 | $0.665 | 17,427,070.0 | +10.60% |
| 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% |
2024年のBerry Corp (BRY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のBerry Corp (BRY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.83%
大文字化:
|
ボリューム (24 時間):