ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Berry Corporation (bry) - Common Stock (NQ:BRY)

3.260 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 17, 2025 3.260 0 +0.07(+2.19%)
Dec 16, 2025 3.300 3.320 3.190 3.190 549,613 -0.14(-4.20%)
Dec 15, 2025 3.470 3.477 3.300 3.330 1,043,586 -0.13(-3.76%)
Dec 12, 2025 3.390 3.500 3.390 3.460 543,001 +0.08(+2.37%)
Dec 11, 2025 3.340 3.380 3.320 3.380 720,538 +0.00(+0.00%)
Dec 10, 2025 3.380 3.430 3.320 3.380 892,667 -0.02(-0.59%)
Dec 09, 2025 3.400 3.425 3.370 3.400 342,386 +0.02(+0.59%)
Dec 08, 2025 3.430 3.460 3.370 3.380 412,469 -0.05(-1.46%)
Dec 05, 2025 3.430 3.500 3.420 3.430 386,236 -0.01(-0.29%)
Dec 04, 2025 3.430 3.470 3.414 3.440 305,703 +0.00(+0.00%)
Dec 03, 2025 3.380 3.455 3.380 3.440 463,729 +0.07(+2.08%)
Dec 02, 2025 3.390 3.390 3.320 3.370 385,954 -0.01(-0.30%)
Dec 01, 2025 3.380 3.430 3.370 3.380 495,899 -0.01(-0.29%)
Nov 28, 2025 3.330 3.390 3.330 3.390 257,960 +0.07(+2.11%)
Nov 26, 2025 3.260 3.370 3.260 3.320 581,956 +0.04(+1.22%)
Nov 25, 2025 3.230 3.310 3.230 3.280 760,836 -0.04(-1.20%)
Nov 24, 2025 3.290 3.340 3.235 3.320 898,511 +0.03(+0.91%)
Nov 21, 2025 3.250 3.330 3.230 3.290 595,383 +0.01(+0.30%)
Nov 20, 2025 3.310 3.475 3.270 3.280 743,154 -0.08(-2.38%)
Nov 19, 2025 3.350 3.370 3.290 3.360 518,196 -0.04(-1.18%)
Nov 18, 2025 3.350 3.430 3.325 3.400 556,821 +0.03(+0.89%)
Nov 17, 2025 3.439 3.444 3.335 3.370 937,570 -0.07(-2.02%)
Nov 14, 2025 3.459 3.469 3.370 3.439 1,041,630 -0.01(-0.29%)
Nov 13, 2025 3.380 3.519 3.380 3.449 925,151 +0.08(+2.35%)
Nov 12, 2025 3.400 3.410 3.345 3.370 1,230,900 -0.04(-1.16%)
Nov 11, 2025 3.320 3.449 3.320 3.410 595,383 +0.08(+2.38%)
Nov 10, 2025 3.301 3.340 3.241 3.330 712,115 +0.08(+2.44%)
Nov 07, 2025 3.261 3.306 3.231 3.251 623,318 -0.01(-0.30%)
Nov 06, 2025 3.281 3.340 3.241 3.261 1,167,413 -0.02(-0.60%)
Nov 05, 2025 3.301 3.469 3.261 3.281 1,211,948 -0.01(-0.30%)
Nov 04, 2025 3.271 3.330 3.211 3.291 539,624 -0.04(-1.19%)
Nov 03, 2025 3.340 3.350 3.251 3.330 630,965 -0.01(-0.30%)
Oct 31, 2025 3.301 3.386 3.291 3.340 503,622 +0.04(+1.20%)
Oct 30, 2025 3.301 3.360 3.251 3.301 429,591 +0.00(+0.00%)
Oct 29, 2025 3.301 3.380 3.271 3.301 699,656 +0.00(+0.00%)
Oct 28, 2025 3.320 3.339 3.271 3.301 447,723 -0.03(-0.89%)
Oct 27, 2025 3.360 3.415 3.311 3.330 508,489 -0.03(-0.89%)
Oct 24, 2025 3.459 3.469 3.350 3.360 436,412 -0.09(-2.59%)
Oct 23, 2025 3.499 3.499 3.439 3.449 627,200 +0.10(+2.96%)
Oct 22, 2025 3.330 3.370 3.296 3.350 447,132 +0.05(+1.50%)
Oct 21, 2025 3.360 3.380 3.296 3.301 677,438 -0.04(-1.19%)
Oct 20, 2025 3.350 3.405 3.320 3.340 625,988 +0.00(+0.00%)
Oct 17, 2025 3.340 3.380 3.291 3.340 489,072 +0.00(+0.00%)
Oct 16, 2025 3.459 3.469 3.301 3.340 880,893 -0.07(-2.04%)
Oct 15, 2025 3.449 3.489 3.370 3.410 978,091 +0.01(+0.29%)
Oct 14, 2025 3.410 3.474 3.375 3.400 1,318,531 -0.09(-2.56%)
Oct 13, 2025 3.459 3.538 3.453 3.489 1,084,358 +0.04(+1.15%)
Oct 10, 2025 3.588 3.664 3.439 3.449 1,131,985 -0.20(-5.43%)
Oct 09, 2025 3.737 3.796 3.618 3.648 1,001,764 -0.10(-2.65%)
Oct 08, 2025 3.757 3.806 3.697 3.747 840,100 -0.01(-0.26%)
Oct 07, 2025 3.648 3.776 3.568 3.757 1,313,739 +0.08(+2.16%)
Oct 06, 2025 3.836 3.851 3.667 3.677 879,727 -0.11(-2.88%)
Oct 03, 2025 3.677 3.786 3.677 3.786 1,273,738 +0.12(+3.24%)
Oct 02, 2025 3.776 3.796 3.648 3.667 906,420 -0.12(-3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.