Stockscreener 앱 받기
3.37
1.20%
0.04
Berry Corp 주식 (BRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $3.42 | $3.32 | $0.0965 | 498,973.0 | +1.20% |
| 2025-10-30 | $3.39 | $3.28 | $0.1099 | 425,787.0 | +0.00% |
| 2025-10-29 | $3.41 | $3.30 | $0.11 | 693,319.0 | +0.00% |
| 2025-10-28 | $3.37 | $3.30 | $0.069 | 443,248.0 | -0.89% |
| 2025-10-27 | $3.44 | $3.34 | $0.105 | 503,992.0 | -0.88% |
| 2025-10-24 | $3.50 | $3.38 | $0.1199 | 432,541.0 | -2.59% |
| 2025-10-23 | $3.53 | $3.47 | $0.06 | 621,666.0 | +2.96% |
| 2025-10-22 | $3.40 | $3.33 | $0.075 | 442,784.0 | +1.50% |
| 2025-10-21 | $3.41 | $3.33 | $0.085 | 671,251.0 | -1.19% |
| 2025-10-20 | $3.44 | $3.35 | $0.085 | 620,425.0 | +0.00% |
| 2025-10-17 | $3.41 | $3.32 | $0.09 | 484,750.0 | +0.00% |
| 2025-10-16 | $3.50 | $3.33 | $0.17 | 872,177.0 | -2.03% |
| 2025-10-15 | $3.52 | $3.40 | $0.12 | 969,441.0 | +0.29% |
| 2025-10-14 | $3.50 | $3.40 | $0.10 | 1,304,880.0 | -2.56% |
| 2025-10-13 | $3.57 | $3.48 | $0.086 | 1,074,791.0 | +1.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $3.88 | $3.28 | $0.605 | 19,265,774.0 | -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% |
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% |
1.50%
자본화:
|
볼륨(24시간):