ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BRY Berry Corporation

7.20
0.15 (2.13%)
Mar 02 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Berry Corporation BRY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 2.13% 7.20 00:00:11
Open Price Low Price High Price Close Price Prev Close
7.13 7.115 7.28 7.20 7.05
more quote information »

BRY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.017.286.85037.071,445,1880.192.71%
1 Month6.607.286.226.811,077,4830.609.09%
3 Months6.957.346.226.83914,1770.253.60%
6 Months8.678.946.227.38906,788-1.47-16.96%
1 Year9.389.776.227.51806,248-2.18-23.24%
3 Years5.1212.854.72018.10639,0352.0840.63%
5 Years12.7313.291.827.82626,016-5.53-43.44%

BRY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 7.20 0.15 2.13% 7.13 7.28 7.115 909,705
Feb 29 2024 7.05 -0.01 -0.14% 7.15 7.20 7.05 2,088,097
Feb 28 2024 7.06 -0.08 -1.12% 7.11 7.20 7.06 1,389,189
Feb 27 2024 7.14 0.11 1.56% 7.08 7.20 7.05 1,457,792
Feb 26 2024 7.03 -0.01 -0.14% 7.05 7.175 6.98 1,216,948
Feb 23 2024 7.04 -0.08 -1.12% 7.01 7.09 6.8503 1,073,913
Feb 22 2024 7.12 0.06 0.85% 7.01 7.13 6.9397 1,365,559
Feb 21 2024 7.06 0.26 3.82% 6.86 7.105 6.86 942,349
Feb 20 2024 6.80 -0.03 -0.44% 6.83 6.965 6.78 1,034,836
Feb 16 2024 6.83 0.01 0.15% 6.82 6.90 6.6866 777,812
Feb 15 2024 6.82 0.33 5.08% 6.52 6.89 6.51 1,013,711
Feb 14 2024 6.49 0.03 0.46% 6.51 6.535 6.395 825,189
Feb 13 2024 6.46 -0.25 -3.73% 6.69 6.69 6.45 718,718
Feb 12 2024 6.71 0.19 2.91% 6.51 6.76 6.51 760,386
Feb 09 2024 6.52 0.03 0.46% 6.50 6.596 6.465 793,793
Feb 08 2024 6.49 0.04 0.62% 6.43 6.51 6.395 954,127
Feb 07 2024 6.45 -0.17 -2.57% 6.63 6.68 6.31 1,131,180
Feb 06 2024 6.62 0.23 3.60% 6.40 6.69 6.385 1,111,781
Feb 05 2024 6.39 -0.02 -0.31% 6.39 6.48 6.22 1,113,403
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock