Get the Stockscreener App
3.90
2.63%
0.10
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 December 24, 2024, is $3.90.
- 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 3,445% to $3.90 now.
- The 52-week high stock price for BRY is $8.875, representing a 127.56% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for BRY is $3.72, indicating a -4.62% decrease from the current share price, occurred on December 20, 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 |
|---|---|---|---|---|---|
| Dec 24, 2024 | $3.94 | $3.75 | $0.19 | 600,251.0 | +2.63% |
| Dec 23, 2024 | $3.87 | $3.77 | $0.105 | 1,145,931.0 | +0.26% |
| Dec 20, 2024 | $3.92 | $3.72 | $0.20 | 1,620,613.0 | -0.26% |
| Dec 19, 2024 | $4.09 | $3.77 | $0.315 | 1,252,652.0 | -4.28% |
| Dec 18, 2024 | $4.17 | $3.94 | $0.235 | 1,216,852.0 | -4.34% |
| Dec 17, 2024 | $4.16 | $4.00 | $0.16 | 1,016,308.0 | +1.22% |
| Dec 16, 2024 | $4.16 | $4.01 | $0.145 | 1,245,937.0 | -0.73% |
| Dec 13, 2024 | $4.27 | $4.10 | $0.17 | 809,587.0 | -2.82% |
| Dec 12, 2024 | $4.32 | $4.22 | $0.095 | 764,691.0 | -0.70% |
| Dec 11, 2024 | $4.36 | $4.21 | $0.15 | 1,810,076.0 | -0.93% |
| Dec 10, 2024 | $4.39 | $4.12 | $0.265 | 1,742,097.0 | +5.37% |
| Dec 09, 2024 | $4.20 | $3.98 | $0.21 | 1,617,383.0 | +5.13% |
| Dec 06, 2024 | $4.13 | $3.87 | $0.265 | 1,175,213.0 | -5.80% |
| Dec 05, 2024 | $4.16 | $4.01 | $0.145 | 1,093,888.0 | +2.73% |
| Dec 04, 2024 | $4.17 | $4.01 | $0.16 | 1,450,252.0 | -3.36% |
| Dec 03, 2024 | $4.21 | $4.08 | $0.1301 | 1,654,288.0 | +1.21% |
| Dec 02, 2024 | $4.16 | $3.99 | $0.17 | 2,026,588.0 | +0.98% |
| Nov 29, 2024 | $4.11 | $3.91 | $0.20 | 705,845.0 | +3.82% |
| Nov 27, 2024 | $4.05 | $3.88 | $0.175 | 3,508,886.0 | +0.26% |
| Nov 26, 2024 | $4.09 | $3.90 | $0.185 | 2,326,993.0 | -3.69% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $4.39 | $3.72 | $0.67 | 22,242,607.0 | -4.41% |
| Nov, 2024 | $5.90 | $3.88 | $2.03 | 36,735,822.0 | -18.73% |
| Oct, 2024 | $5.48 | $4.97 | $0.51 | 23,112,912.0 | -2.33% |
| Sep, 2024 | $6.06 | $4.82 | $1.24 | 23,505,425.0 | -16.96% |
| Aug, 2024 | $6.89 | $5.62 | $1.26 | 21,406,090.0 | -9.77% |
| Jul, 2024 | $7.02 | $6.36 | $0.66 | 14,254,219.0 | +6.19% |
| Jun, 2024 | $7.00 | $6.07 | $0.935 | 20,127,100.0 | -7.32% |
| May, 2024 | $8.36 | $6.74 | $1.62 | 31,605,791.0 | -17.90% |
| 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% |
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):