Get the Stockscreener App
7.10
0.98%
-0.07
Pre-market:
7.04
-0.06
-0.85%
Berry Corp Stock (BRY) Price History
The historical daily chart and data for Berry Corp stock (BRY), show that the latest closing stock price as of May 16, 2024, is $7.10.
- Berry Corp all-time high stock price is $18.55, occurred on October 08, 2018.
- The lowest Berry Corp stock price recorded was $0.11 on December 15, 2015. Since then, Berry Corp's stock price has risen over 6,355% to $7.10 now.
- The 52-week high stock price for BRY is $8.94, representing a 25.92% increase from the current share price, occurred on September 05, 2023.
- The 52-week low stock price for BRY is $6.22, indicating a -12.39% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Berry Corp (BRY) stock in the beginning of 2023 was $8.62. The stock closed the year at $8.00, a loss of over -7.19% for the year.
The table below shows more information about BRY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $7.21 | $7.00 | $0.215 | 1,282,842.0 | -0.98% |
| May 15, 2024 | $7.26 | $7.07 | $0.20 | 1,559,303.0 | -0.97% |
| May 14, 2024 | $7.34 | $7.20 | $0.14 | 922,814.0 | -1.76% |
| May 13, 2024 | $7.57 | $7.35 | $0.22 | 1,427,409.0 | -1.07% |
| May 10, 2024 | $7.77 | $7.45 | $0.32 | 1,537,650.0 | -3.50% |
| May 09, 2024 | $7.80 | $7.61 | $0.195 | 1,325,857.0 | +0.26% |
| May 08, 2024 | $7.82 | $7.58 | $0.24 | 942,727.0 | +0.39% |
| May 07, 2024 | $7.97 | $7.66 | $0.3098 | 1,761,574.0 | -3.76% |
| May 06, 2024 | $8.20 | $7.90 | $0.30 | 1,814,028.0 | -0.38% |
| May 03, 2024 | $8.14 | $7.88 | $0.26 | 1,601,549.0 | -0.50% |
| May 02, 2024 | $8.21 | $7.92 | $0.29 | 1,638,321.0 | +0.12% |
| May 01, 2024 | $8.36 | $7.87 | $0.485 | 2,083,914.0 | -5.42% |
| Apr 30, 2024 | $8.75 | $8.47 | $0.28 | 1,467,393.0 | -3.41% |
| Apr 29, 2024 | $8.88 | $8.72 | $0.15 | 678,571.0 | +0.57% |
| Apr 26, 2024 | $8.76 | $8.59 | $0.17 | 631,150.0 | +0.81% |
| Apr 25, 2024 | $8.70 | $8.49 | $0.21 | 555,947.0 | +0.46% |
| Apr 24, 2024 | $8.66 | $8.47 | $0.19 | 935,885.0 | -0.58% |
| Apr 23, 2024 | $8.70 | $8.43 | $0.27 | 681,840.0 | +1.52% |
| Apr 22, 2024 | $8.64 | $8.25 | $0.39 | 632,795.0 | +1.66% |
| Apr 19, 2024 | $8.47 | $8.24 | $0.2305 | 563,560.0 | +1.45% |
| Apr 18, 2024 | $8.44 | $8.28 | $0.155 | 474,758.0 | -0.36% |
| Apr 17, 2024 | $8.53 | $8.28 | $0.25 | 435,918.0 | -0.12% |
Berry Corp Stock (BRY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Berry Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Berry Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Berry Corp Stock (BRY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.36 | $7.00 | $1.36 | 19,180,830.0 | -16.37% |
| Apr, 2024 | $8.88 | $8.00 | $0.88 | 15,777,114.0 | +5.47% |
| Mar, 2024 | $8.09 | $6.80 | $1.29 | 26,336,985.0 | +14.18% |
| Feb, 2024 | $7.20 | $6.22 | $0.98 | 21,231,954.0 | +5.07% |
| Jan, 2024 | $7.23 | $6.38 | $0.85 | 16,366,185.0 | -4.55% |
Berry Corp Stock (BRY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.34 | $6.52 | $0.82 | 17,886,058.0 | -2.09% |
| Nov, 2023 | $8.01 | $6.25 | $1.75 | 20,274,959.0 | -14.01% |
| Oct, 2023 | $8.91 | $7.36 | $1.55 | 18,830,077.0 | +1.83% |
| Sep, 2023 | $8.94 | $8.02 | $0.92 | 17,814,424.0 | -4.32% |
| Aug, 2023 | $8.64 | $7.56 | $1.08 | 14,900,464.0 | +9.87% |
| Jul, 2023 | $7.81 | $6.67 | $1.14 | 11,957,600.0 | +13.37% |
| Jun, 2023 | $7.36 | $6.23 | $1.13 | 15,963,175.0 | +9.21% |
| May, 2023 | $7.64 | $6.23 | $1.41 | 14,838,782.0 | -17.54% |
| Apr, 2023 | $8.39 | $7.23 | $1.16 | 10,007,000.0 | -2.68% |
| Mar, 2023 | $9.77 | $7.14 | $2.63 | 20,763,225.0 | -16.76% |
| Feb, 2023 | $10.74 | $8.69 | $2.05 | 15,927,459.0 | +2.50% |
| Jan, 2023 | $9.43 | $7.43 | $2.00 | 11,286,449.0 | +15.00% |
Berry Corp Stock (BRY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.41 | $7.28 | $2.13 | 15,110,348.0 | -11.21% |
| Nov, 2022 | $10.00 | $7.96 | $2.04 | 14,412,409.0 | +1.58% |
| Oct, 2022 | $9.64 | $7.86 | $1.78 | 13,145,916.0 | +18.27% |
| Sep, 2022 | $9.40 | $7.12 | $2.28 | 14,250,136.0 | -18.03% |
| Aug, 2022 | $10.19 | $8.12 | $2.07 | 14,872,827.0 | +7.14% |
| Jul, 2022 | $8.86 | $6.78 | $2.08 | 14,297,139.0 | +12.07% |
| Jun, 2022 | $11.65 | $7.28 | $4.37 | 31,478,148.0 | -31.54% |
| May, 2022 | $11.94 | $9.42 | $2.52 | 13,605,526.0 | +1.46% |
| Apr, 2022 | $12.85 | $10.35 | $2.50 | 8,178,252.0 | +6.30% |
| Mar, 2022 | $11.54 | $8.79 | $2.75 | 12,102,033.0 | +3.20% |
| Feb, 2022 | $10.43 | $8.28 | $2.15 | 7,424,611.0 | +15.07% |
| Jan, 2022 | $9.72 | $8.21 | $1.51 | 6,620,308.0 | +3.21% |
1.03%
0.72%
Cap:
|
Volume (24h):