Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.67 | 0.04 | 0.46% | 8.60 | 8.70 | 8.49 | 573,352 |
| Apr 24 2024 | 8.63 | -0.05 | -0.58% | 8.61 | 8.66 | 8.47 | 938,906 |
| Apr 23 2024 | 8.68 | 0.13 | 1.52% | 8.49 | 8.70 | 8.43 | 686,911 |
| Apr 22 2024 | 8.55 | 0.14 | 1.66% | 8.36 | 8.64 | 8.25 | 637,544 |
| Apr 19 2024 | 8.41 | 0.12 | 1.45% | 8.25 | 8.4705 | 8.24 | 599,532 |
| 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 |
| Mar 18 2024 | 7.50 | 0.16 | 2.18% | 7.34 | 7.51 | 7.27 | 1,128,059 |
| Mar 15 2024 | 7.34 | 0.13 | 1.80% | 7.17 | 7.36 | 7.17 | 1,889,164 |
| Mar 14 2024 | 7.21 | -0.31 | -4.12% | 7.28 | 7.28 | 7.10 | 1,345,540 |
| Mar 13 2024 | 7.52 | 0.07 | 0.94% | 7.50 | 7.59 | 7.425 | 1,237,446 |
| Mar 12 2024 | 7.45 | 0.13 | 1.78% | 7.34 | 7.485 | 7.26 | 1,106,834 |
| Mar 11 2024 | 7.32 | 0.30 | 4.27% | 7.05 | 7.335 | 7.00 | 1,351,692 |
| Mar 08 2024 | 7.02 | -0.07 | -0.99% | 7.11 | 7.15 | 6.89 | 1,491,156 |
| Mar 07 2024 | 7.09 | 0.02 | 0.28% | 7.07 | 7.445 | 7.02 | 4,084,865 |
| Mar 06 2024 | 7.07 | 0.15 | 2.17% | 6.87 | 7.1375 | 6.805 | 1,329,327 |
| Mar 05 2024 | 6.92 | -0.06 | -0.86% | 6.95 | 7.02 | 6.91 | 912,609 |
| Mar 04 2024 | 6.98 | -0.22 | -3.06% | 7.20 | 7.24 | 6.93 | 1,054,650 |
| 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 |
| Feb 02 2024 | 6.41 | -0.20 | -3.03% | 6.60 | 6.61 | 6.405 | 710,725 |
| Feb 01 2024 | 6.61 | -0.10 | -1.49% | 6.76 | 6.79 | 6.55 | 753,449 |
| Jan 31 2024 | 6.71 | -0.27 | -3.87% | 7.00 | 7.00 | 6.70 | 606,002 |
| Jan 30 2024 | 6.98 | 0.06 | 0.87% | 6.86 | 6.99 | 6.82 | 621,102 |
| Jan 29 2024 | 6.92 | 0.01 | 0.14% | 6.93 | 6.93 | 6.77 | 957,591 |
