ストックスクリーナーアプリを入手
3.48
5.43%
-0.20
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.70 | $3.47 | $0.2262 | 1,120,889.0 | -5.43% |
| 2025-10-09 | $3.83 | $3.65 | $0.18 | 992,777.0 | -2.65% |
| 2025-10-08 | $3.84 | $3.73 | $0.11 | 832,658.0 | -0.26% |
| 2025-10-07 | $3.81 | $3.60 | $0.21 | 1,302,144.0 | +2.16% |
| 2025-10-06 | $3.88 | $3.70 | $0.185 | 871,900.0 | -2.88% |
| 2025-10-03 | $3.82 | $3.71 | $0.11 | 1,262,494.0 | +3.24% |
| 2025-10-02 | $3.83 | $3.68 | $0.15 | 898,107.0 | -3.14% |
| 2025-10-01 | $3.83 | $3.72 | $0.11 | 1,425,807.0 | +1.06% |
| 2025-09-30 | $3.83 | $3.73 | $0.095 | 1,140,674.0 | -1.05% |
| 2025-09-29 | $4.00 | $3.80 | $0.20 | 1,663,423.0 | -4.74% |
| 2025-09-26 | $4.08 | $3.97 | $0.105 | 1,662,168.0 | +0.50% |
| 2025-09-25 | $4.02 | $3.94 | $0.075 | 1,732,646.0 | -0.25% |
| 2025-09-24 | $4.03 | $3.94 | $0.0899 | 1,799,567.0 | +1.78% |
| 2025-09-23 | $4.07 | $3.90 | $0.17 | 2,796,689.0 | +1.29% |
| 2025-09-22 | $4.00 | $3.86 | $0.14 | 2,121,122.0 | -0.51% |
| 2025-09-19 | $4.12 | $3.90 | $0.22 | 3,179,269.0 | -4.41% |
| 2025-09-18 | $4.13 | $4.05 | $0.085 | 2,188,898.0 | -0.73% |
| 2025-09-17 | $4.15 | $3.95 | $0.20 | 4,055,993.0 | +3.27% |
| 2025-09-16 | $4.10 | $3.95 | $0.15 | 5,462,899.0 | -0.75% |
| 2025-09-15 | $4.10 | $3.72 | $0.38 | 15,601,240.0 | +21.15% |
| 2025-09-12 | $3.41 | $3.26 | $0.15 | 2,953,307.0 | +0.61% |
| 2025-09-11 | $3.36 | $3.18 | $0.18 | 2,133,270.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $3.88 | $3.47 | $0.415 | 9,827,665.0 | -7.94% |
| 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% |
2.26%
大文字化:
|
ボリューム (24 時間):