Stockscreener 앱 받기
2.51
3.83%
-0.10
Berry Corp 주식 (BRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $2.61 | $2.49 | $0.12 | 243,536.0 | -4.02% |
| 2025-04-28 | $2.68 | $2.56 | $0.12 | 548,344.0 | +1.95% |
| 2025-04-25 | $2.57 | $2.41 | $0.16 | 803,638.0 | +4.49% |
| 2025-04-24 | $2.48 | $2.40 | $0.08 | 993,542.0 | +0.41% |
| 2025-04-23 | $2.58 | $2.42 | $0.16 | 829,868.0 | -0.41% |
| 2025-04-22 | $2.48 | $2.36 | $0.12 | 767,391.0 | +2.94% |
| 2025-04-21 | $2.38 | $2.30 | $0.08 | 814,658.0 | -0.83% |
| 2025-04-17 | $2.44 | $2.34 | $0.105 | 933,001.0 | +2.56% |
| 2025-04-16 | $2.37 | $2.27 | $0.10 | 914,554.0 | +3.54% |
| 2025-04-15 | $2.32 | $2.25 | $0.0689 | 1,274,146.0 | -1.31% |
| 2025-04-14 | $2.37 | $2.20 | $0.165 | 1,468,956.0 | +0.00% |
| 2025-04-11 | $2.33 | $2.25 | $0.0807 | 1,198,235.0 | -0.43% |
| 2025-04-10 | $2.46 | $2.25 | $0.205 | 1,133,826.0 | -10.85% |
| 2025-04-09 | $2.65 | $2.12 | $0.53 | 2,519,336.0 | +18.89% |
| 2025-04-08 | $2.55 | $2.11 | $0.44 | 2,021,091.0 | -10.33% |
| 2025-04-07 | $2.60 | $2.29 | $0.315 | 1,415,315.0 | +2.11% |
| 2025-04-04 | $2.67 | $2.29 | $0.3799 | 1,727,640.0 | -14.75% |
| 2025-04-03 | $3.00 | $2.77 | $0.23 | 1,669,160.0 | -9.74% |
| 2025-04-02 | $3.22 | $3.07 | $0.15 | 931,045.0 | -3.45% |
| 2025-04-01 | $3.27 | $3.16 | $0.11 | 651,307.0 | -0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $3.27 | $2.11 | $1.16 | 22,858,589.0 | -21.96% |
| 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% |
Berry Corp 주식 (BRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
0.65%
1.40%
자본화:
|
볼륨(24시간):