Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.450 +0.070 (+2.94%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 22, 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 (%)
Apr 21, 2025 2.350 2.380 2.300 2.380 814,658 -0.02(-0.83%)
Apr 17, 2025 2.370 2.445 2.340 2.400 936,026 +0.06(+2.56%)
Apr 16, 2025 2.270 2.370 2.270 2.340 915,068 +0.08(+3.54%)
Apr 15, 2025 2.270 2.320 2.251 2.260 1,274,177 -0.03(-1.31%)
Apr 14, 2025 2.340 2.365 2.200 2.290 1,469,206 +0.00(+0.00%)
Apr 11, 2025 2.330 2.331 2.250 2.290 1,199,860 -0.01(-0.43%)
Apr 10, 2025 2.460 2.460 2.255 2.300 1,134,871 -0.28(-10.85%)
Apr 09, 2025 2.120 2.650 2.120 2.580 2,524,896 +0.41(+18.89%)
Apr 08, 2025 2.540 2.550 2.110 2.170 2,021,999 -0.25(-10.33%)
Apr 07, 2025 2.300 2.570 2.290 2.420 1,415,625 +0.08(+3.33%)
Apr 04, 2025 2.640 2.670 2.290 2.342 1,728,067 -0.44(-15.76%)
Apr 03, 2025 2.970 3.000 2.770 2.780 1,670,002 -0.30(-9.74%)
Apr 02, 2025 3.190 3.220 3.070 3.080 935,779 -0.11(-3.45%)
Apr 01, 2025 3.230 3.270 3.160 3.190 651,380 -0.02(-0.62%)
Mar 31, 2025 3.150 3.290 3.060 3.210 815,982 +0.04(+1.26%)
Mar 28, 2025 3.350 3.380 3.160 3.170 646,563 -0.21(-6.21%)
Mar 27, 2025 3.390 3.390 3.300 3.380 478,929 -0.01(-0.29%)
Mar 26, 2025 3.380 3.495 3.380 3.390 779,047 +0.03(+0.89%)
Mar 25, 2025 3.320 3.395 3.305 3.360 896,425 +0.07(+2.13%)
Mar 24, 2025 3.360 3.410 3.260 3.290 800,543 -0.05(-1.50%)
Mar 21, 2025 3.440 3.475 3.330 3.340 2,520,249 -0.12(-3.47%)
Mar 20, 2025 3.371 3.505 3.361 3.460 748,121 +0.06(+1.75%)
Mar 19, 2025 3.371 3.460 3.341 3.401 1,215,835 +0.02(+0.59%)
Mar 18, 2025 3.321 3.396 3.296 3.381 943,156 +0.07(+2.10%)
Mar 17, 2025 3.371 3.460 3.301 3.311 986,234 -0.03(-1.04%)
Mar 14, 2025 3.222 3.420 3.029 3.346 1,723,832 +0.15(+4.81%)
Mar 13, 2025 3.847 3.852 3.133 3.192 1,849,539 -0.42(-11.54%)
Mar 12, 2025 3.519 3.653 3.455 3.609 986,018 +0.11(+3.12%)
Mar 11, 2025 3.430 3.569 3.423 3.500 1,159,758 +0.10(+2.92%)
Mar 10, 2025 3.549 3.569 3.361 3.401 1,195,913 -0.13(-3.65%)
Mar 07, 2025 3.470 3.589 3.470 3.529 902,929 +0.11(+3.19%)
Mar 06, 2025 3.440 3.475 3.346 3.420 1,109,546 -0.04(-1.15%)
Mar 05, 2025 3.529 3.529 3.331 3.460 1,241,241 -0.09(-2.65%)
Mar 04, 2025 3.579 3.634 3.455 3.554 868,176 -0.05(-1.51%)
Mar 03, 2025 3.995 4.070 3.574 3.609 1,127,605 -0.43(-10.57%)
Feb 28, 2025 4.045 4.047 3.946 4.035 826,229 -0.02(-0.49%)
Feb 27, 2025 4.114 4.114 4.045 4.055 536,919 -0.05(-1.21%)
Feb 26, 2025 4.144 4.153 4.045 4.104 771,411 -0.02(-0.48%)
Feb 25, 2025 4.164 4.203 4.095 4.124 872,637 -0.05(-1.19%)
Feb 24, 2025 4.283 4.288 4.174 4.174 516,246 -0.06(-1.41%)
Feb 21, 2025 4.382 4.382 4.223 4.233 751,143 -0.15(-3.39%)
Feb 20, 2025 4.313 4.392 4.283 4.382 509,898 +0.06(+1.38%)
Feb 19, 2025 4.293 4.372 4.278 4.323 737,122 +0.07(+1.63%)
Feb 18, 2025 4.323 4.332 4.218 4.253 790,499 -0.06(-1.38%)
Feb 14, 2025 4.243 4.407 4.233 4.313 713,748 +0.08(+1.87%)
Feb 13, 2025 4.263 4.288 4.204 4.233 931,406 -0.02(-0.47%)
Feb 12, 2025 4.402 4.422 4.238 4.253 680,074 -0.17(-3.81%)
Feb 11, 2025 4.342 4.501 4.342 4.422 622,088 +0.09(+2.06%)
Feb 10, 2025 4.223 4.352 4.218 4.332 728,117 +0.15(+3.55%)
Feb 07, 2025 4.253 4.275 4.184 4.184 395,735 -0.06(-1.40%)
Feb 06, 2025 4.313 4.352 4.204 4.243 638,984 -0.05(-1.15%)
Feb 05, 2025 4.382 4.441 4.278 4.293 650,866 -0.08(-1.81%)
Feb 04, 2025 4.174 4.422 4.164 4.372 646,654 +0.16(+3.76%)
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.