Stockscreener 앱 받기
3.80
0.26%
0.010
시간 외 거래:
3.80
Berry Corp 주식 (BRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-23 | $3.87 | $3.77 | $0.105 | 1,145,931.0 | +0.26% |
| 2024-12-20 | $3.92 | $3.72 | $0.20 | 1,620,613.0 | -0.26% |
| 2024-12-19 | $4.09 | $3.77 | $0.315 | 1,252,652.0 | -4.28% |
| 2024-12-18 | $4.17 | $3.94 | $0.235 | 1,216,852.0 | -4.34% |
| 2024-12-17 | $4.16 | $4.00 | $0.16 | 1,016,308.0 | +1.22% |
| 2024-12-16 | $4.16 | $4.01 | $0.145 | 1,245,937.0 | -0.73% |
| 2024-12-13 | $4.27 | $4.10 | $0.17 | 809,587.0 | -2.82% |
| 2024-12-12 | $4.32 | $4.22 | $0.095 | 764,691.0 | -0.70% |
| 2024-12-11 | $4.36 | $4.21 | $0.15 | 1,810,076.0 | -0.93% |
| 2024-12-10 | $4.39 | $4.12 | $0.265 | 1,742,097.0 | +5.37% |
| 2024-12-09 | $4.20 | $3.98 | $0.21 | 1,617,383.0 | +5.13% |
| 2024-12-06 | $4.13 | $3.87 | $0.265 | 1,175,213.0 | -5.80% |
| 2024-12-05 | $4.16 | $4.01 | $0.145 | 1,093,888.0 | +2.73% |
| 2024-12-04 | $4.17 | $4.01 | $0.16 | 1,450,252.0 | -3.36% |
| 2024-12-03 | $4.21 | $4.08 | $0.1301 | 1,654,288.0 | +1.21% |
| 2024-12-02 | $4.16 | $3.99 | $0.17 | 2,026,588.0 | +0.98% |
| 2024-11-29 | $4.11 | $3.91 | $0.20 | 705,845.0 | +3.82% |
| 2024-11-27 | $4.05 | $3.88 | $0.175 | 3,508,886.0 | +0.26% |
| 2024-11-26 | $4.09 | $3.90 | $0.185 | 2,326,993.0 | -3.69% |
Berry Corp 주식 (BRY) 연도별 가격 이력
이 심층 분석에서는 Berry Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Berry Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Berry Corp 주식 (BRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.39 | $3.72 | $0.67 | 22,788,287.0 | -6.86% |
| 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% |
Berry Corp 주식 (BRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Berry Corp 주식 (BRY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.41 | $7.28 | $2.13 | 15,110,348.0 | -11.21% |
| 2022-11 | $10.00 | $7.96 | $2.04 | 14,412,409.0 | +1.58% |
| 2022-10 | $9.64 | $7.86 | $1.78 | 13,145,916.0 | +18.27% |
| 2022-09 | $9.40 | $7.12 | $2.28 | 14,250,136.0 | -18.03% |
| 2022-08 | $10.19 | $8.12 | $2.07 | 14,872,827.0 | +7.14% |
| 2022-07 | $8.86 | $6.78 | $2.08 | 14,297,139.0 | +12.07% |
| 2022-06 | $11.65 | $7.28 | $4.37 | 31,478,148.0 | -31.54% |
| 2022-05 | $11.94 | $9.42 | $2.52 | 13,605,526.0 | +1.46% |
| 2022-04 | $12.85 | $10.35 | $2.50 | 8,178,252.0 | +6.30% |
| 2022-03 | $11.54 | $8.79 | $2.75 | 12,102,033.0 | +3.20% |
| 2022-02 | $10.43 | $8.28 | $2.15 | 7,424,611.0 | +15.07% |
| 2022-01 | $9.72 | $8.21 | $1.51 | 6,620,308.0 | +3.21% |
1.86%
자본화:
|
볼륨(24시간):