Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Berry Corporation | BRY | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.12 | 1.45% | 8.41 | 16:02:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.25 | 8.24 | 8.4705 | 8.42 | 8.29 |
BRY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.73 | 8.86 | 8.12 | 8.34 | 540,849 | -0.32 | -3.67% |
| 1 Month | 7.82 | 8.86 | 7.68 | 8.26 | 807,036 | 0.59 | 7.54% |
| 3 Months | 6.91 | 8.86 | 6.22 | 7.35 | 1,037,545 | 1.50 | 21.71% |
| 6 Months | 8.56 | 8.86 | 6.22 | 7.26 | 946,271 | -0.15 | -1.75% |
| 1 Year | 8.20 | 8.94 | 6.22 | 7.43 | 835,425 | 0.21 | 2.56% |
| 3 Years | 6.05 | 12.85 | 4.7201 | 8.13 | 668,806 | 2.36 | 39.01% |
| 5 Years | 12.75 | 13.24 | 1.82 | 7.65 | 630,362 | -4.34 | -34.04% |
BRY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 8.29 | -0.03 | -0.36% | 8.33 | 8.435 | 8.28 | 489,267 |
| Apr 17 2024 | 8.32 | -0.01 | -0.12% | 8.38 | 8.53 | 8.28 | 448,947 |
| Apr 16 2024 | 8.33 | 0.04 | 0.48% | 8.26 | 8.35 | 8.12 | 539,011 |
| Apr 15 2024 | 8.29 | -0.15 | -1.78% | 8.42 | 8.52 | 8.24 | 509,877 |
| Apr 12 2024 | 8.44 | -0.22 | -2.54% | 8.73 | 8.86 | 8.385 | 717,143 |
| Apr 11 2024 | 8.66 | -0.07 | -0.80% | 8.72 | 8.79 | 8.60 | 704,782 |
| Apr 10 2024 | 8.73 | 0.14 | 1.63% | 8.53 | 8.75 | 8.46 | 955,640 |
| Apr 09 2024 | 8.59 | -0.06 | -0.69% | 8.69 | 8.73 | 8.515 | 630,662 |
| Apr 08 2024 | 8.65 | -0.04 | -0.46% | 8.72 | 8.75 | 8.62 | 651,466 |
| Apr 05 2024 | 8.69 | 0.05 | 0.58% | 8.66 | 8.72 | 8.53 | 726,185 |
| Apr 04 2024 | 8.64 | 0.22 | 2.61% | 8.47 | 8.66 | 8.46 | 975,612 |
| Apr 03 2024 | 8.42 | 0.15 | 1.81% | 8.28 | 8.45 | 8.26 | 930,427 |
| Apr 02 2024 | 8.27 | 0.18 | 2.22% | 8.09 | 8.27 | 8.07 | 720,615 |
| Apr 01 2024 | 8.09 | 0.04 | 0.50% | 8.07 | 8.10 | 7.995 | 782,533 |
| Mar 28 2024 | 8.05 | 0.18 | 2.29% | 7.93 | 8.09 | 7.8599 | 1,564,621 |
| Mar 27 2024 | 7.87 | 0.10 | 1.29% | 7.77 | 7.90 | 7.765 | 669,595 |
| Mar 26 2024 | 7.77 | -0.14 | -1.77% | 7.98 | 8.035 | 7.77 | 577,184 |
| Mar 25 2024 | 7.91 | 0.20 | 2.59% | 7.73 | 7.9889 | 7.68 | 1,461,438 |
| Mar 22 2024 | 7.71 | -0.13 | -1.66% | 7.82 | 7.85 | 7.71 | 1,278,677 |
| Mar 21 2024 | 7.84 | 0.02 | 0.26% | 7.79 | 7.865 | 7.75 | 998,813 |
| Mar 20 2024 | 7.82 | 0.10 | 1.30% | 7.65 | 7.83 | 7.64 | 1,135,558 |
| Mar 19 2024 | 7.72 | 0.22 | 2.93% | 7.48 | 7.735 | 7.48 | 815,458 |
