My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.045 +0.055 (+1.38%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2025 3.960 4.020 3.945 3.990 1,732,846 -0.01(-0.25%)
Sep 24, 2025 3.960 4.030 3.940 4.000 1,799,613 +0.07(+1.78%)
Sep 23, 2025 3.900 4.070 3.900 3.930 2,797,674 +0.05(+1.29%)
Sep 22, 2025 3.900 4.000 3.860 3.880 2,121,191 -0.02(-0.51%)
Sep 19, 2025 4.060 4.120 3.900 3.900 3,179,608 -0.18(-4.41%)
Sep 18, 2025 4.110 4.135 4.050 4.080 2,189,421 -0.03(-0.73%)
Sep 17, 2025 3.990 4.150 3.950 4.110 4,056,830 +0.13(+3.27%)
Sep 16, 2025 3.960 4.100 3.950 3.980 5,463,220 -0.03(-0.75%)
Sep 15, 2025 3.770 4.100 3.720 4.010 15,613,022 +0.70(+21.15%)
Sep 12, 2025 3.290 3.410 3.260 3.310 2,953,310 +0.02(+0.61%)
Sep 11, 2025 3.210 3.360 3.180 3.290 2,134,170 +0.05(+1.54%)
Sep 10, 2025 3.210 3.330 3.154 3.240 2,375,754 +0.06(+1.89%)
Sep 09, 2025 3.210 3.290 3.170 3.180 881,169 -0.01(-0.31%)
Sep 08, 2025 3.230 3.250 3.155 3.190 593,107 -0.02(-0.62%)
Sep 05, 2025 3.230 3.320 3.174 3.210 492,858 -0.06(-1.83%)
Sep 04, 2025 3.140 3.280 3.110 3.270 369,835 +0.12(+3.81%)
Sep 03, 2025 3.310 3.330 3.150 3.150 977,322 -0.18(-5.41%)
Sep 02, 2025 3.330 3.365 3.260 3.330 654,049 -0.01(-0.30%)
Aug 29, 2025 3.260 3.380 3.245 3.340 628,116 +0.06(+1.83%)
Aug 28, 2025 3.200 3.285 3.175 3.280 737,730 +0.05(+1.55%)
Aug 27, 2025 3.190 3.280 3.155 3.230 844,872 +0.02(+0.62%)
Aug 26, 2025 3.120 3.230 3.060 3.210 1,563,678 +0.09(+2.88%)
Aug 25, 2025 2.970 3.160 2.970 3.120 847,228 +0.13(+4.35%)
Aug 22, 2025 2.890 3.010 2.886 2.990 891,419 +0.15(+5.28%)
Aug 21, 2025 2.800 2.870 2.785 2.840 319,071 +0.04(+1.43%)
Aug 20, 2025 2.840 2.850 2.760 2.800 964,716 -0.03(-1.06%)
Aug 19, 2025 2.800 2.870 2.770 2.830 703,464 +0.01(+0.35%)
Aug 18, 2025 2.800 2.885 2.760 2.820 755,814 +0.01(+0.36%)
Aug 15, 2025 2.889 2.889 2.800 2.810 1,397,529 -0.08(-2.74%)
Aug 14, 2025 2.850 2.899 2.770 2.889 656,885 +0.04(+1.39%)
Aug 13, 2025 2.850 2.884 2.770 2.850 1,084,232 +0.02(+0.70%)
Aug 12, 2025 2.820 2.889 2.795 2.830 739,319 +0.03(+1.06%)
Aug 11, 2025 2.810 2.850 2.756 2.800 565,853 +0.02(+0.71%)
Aug 08, 2025 2.830 2.850 2.721 2.780 690,749 -0.03(-1.06%)
Aug 07, 2025 2.790 2.949 2.686 2.810 1,075,701 -0.13(-4.38%)
Aug 06, 2025 2.958 2.998 2.898 2.939 705,944 +0.02(+0.68%)
Aug 05, 2025 2.820 2.934 2.810 2.919 998,239 +0.10(+3.51%)
Aug 04, 2025 2.810 2.850 2.785 2.820 426,091 -0.01(-0.35%)
Aug 01, 2025 2.978 2.978 2.790 2.830 932,192 -0.16(-5.30%)
Jul 31, 2025 3.018 3.082 2.968 2.988 683,250 -0.06(-1.95%)
Jul 30, 2025 3.166 3.166 3.033 3.047 640,210 -0.12(-3.75%)
Jul 29, 2025 3.295 3.300 3.092 3.166 673,432 -0.13(-3.90%)
Jul 28, 2025 2.988 3.313 2.968 3.295 1,062,617 +0.33(+11.00%)
Jul 25, 2025 3.107 3.127 2.968 2.968 761,561 -0.13(-4.15%)
Jul 24, 2025 3.176 3.196 3.077 3.097 919,360 -0.07(-2.19%)
Jul 23, 2025 3.067 3.171 2.998 3.166 634,640 +0.10(+3.23%)
Jul 22, 2025 3.047 3.102 3.013 3.067 969,544 +0.00(+0.00%)
Jul 21, 2025 3.186 3.186 3.038 3.067 1,202,478 -0.08(-2.52%)
Jul 18, 2025 3.127 3.285 3.038 3.146 3,981,818 +0.07(+2.25%)
Jul 17, 2025 2.949 3.087 2.939 3.077 635,161 +0.11(+3.67%)
Jul 16, 2025 3.018 3.067 2.968 2.968 729,424 -0.03(-0.99%)
Jul 15, 2025 3.077 3.107 2.988 2.998 767,832 -0.07(-2.26%)
Jul 14, 2025 3.226 3.226 3.028 3.067 742,621 -0.14(-4.32%)
Jul 11, 2025 3.176 3.221 3.137 3.206 437,662 +0.03(+0.93%)
Jul 10, 2025 3.176 3.216 3.097 3.176 477,579 -0.04(-1.23%)
Jul 09, 2025 3.295 3.305 3.177 3.216 556,076 -0.08(-2.40%)
Jul 08, 2025 2.988 3.305 2.958 3.295 1,125,057 +0.33(+11.00%)
Jul 07, 2025 3.057 3.077 2.919 2.968 778,683 -0.10(-3.23%)
Jul 03, 2025 3.028 3.082 3.003 3.067 427,640 +0.04(+1.31%)
Jul 02, 2025 2.889 2.978 2.840 3.028 736,071 +0.15(+5.15%)
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 following
Privacy Policy and Terms Of Service.