Berry Corporation (BRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

9.47

+0.31

(+3.38%)

At close: 04:00PM EDT

9.55

+0.08

(+0.84%)

After hours:

06:52PM EDT

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	9.31	9.57	9.28	9.47	9.47	520,200
Aug 17, 2022	8.76	9.17	8.70	9.16	9.16	581,000
Aug 16, 2022	9.11	9.11	8.66	8.82	8.82	710,800
Aug 15, 2022	8.96	9.09	8.57	9.09	9.09	760,900
Aug 12, 2022	8.98	9.42	8.78	9.41	9.41	605,000
Aug 12, 2022	0.62 Dividend
Aug 11, 2022	9.50	9.80	9.47	9.70	9.08	687,000
Aug 10, 2022	9.60	9.61	9.03	9.23	8.64	1,085,200
Aug 09, 2022	9.49	9.66	9.26	9.56	8.95	655,900
Aug 08, 2022	9.23	9.55	9.11	9.32	8.72	629,000
Aug 05, 2022	8.58	9.22	8.53	9.17	8.58	736,600
Aug 04, 2022	8.79	9.09	8.69	8.71	8.15	930,300
Aug 03, 2022	8.91	8.95	8.46	8.79	8.23	920,400
Aug 02, 2022	8.57	8.77	8.34	8.68	8.13	551,300
Aug 01, 2022	8.47	8.62	8.12	8.58	8.03	951,300
Jul 29, 2022	8.67	8.86	8.48	8.54	7.99	1,068,600
Jul 28, 2022	8.43	8.63	8.21	8.52	7.98	907,800
Jul 27, 2022	7.92	8.43	7.76	8.38	7.84	779,600
Jul 26, 2022	7.84	8.03	7.69	7.84	7.34	646,300
Jul 25, 2022	7.49	7.80	7.32	7.72	7.23	762,300
Jul 22, 2022	7.51	7.62	7.15	7.27	6.81	555,400
Jul 21, 2022	7.53	7.62	7.33	7.58	7.10	458,900
Jul 20, 2022	7.51	7.81	7.46	7.79	7.29	424,300
Jul 19, 2022	7.62	7.69	7.38	7.57	7.09	592,400
Jul 18, 2022	7.65	7.84	7.61	7.64	7.15	738,700
Jul 15, 2022	7.18	7.45	7.15	7.45	6.97	437,500
Jul 14, 2022	6.98	7.13	6.86	7.11	6.66	748,000
Jul 13, 2022	7.05	7.45	6.95	7.31	6.84	569,900
Jul 12, 2022	7.02	7.25	6.90	7.14	6.68	1,011,100
Jul 11, 2022	7.20	7.34	7.05	7.21	6.75	548,900
Jul 08, 2022	7.53	7.55	7.28	7.39	6.92	589,200
Jul 07, 2022	7.38	7.54	7.25	7.39	6.92	1,102,500
Jul 06, 2022	7.06	7.34	6.78	7.02	6.57	1,173,500
Jul 05, 2022	7.42	7.62	6.99	7.19	6.73	975,400
Jul 01, 2022	7.66	7.76	7.41	7.72	7.23	698,600
Jun 30, 2022	7.54	7.90	7.47	7.62	7.13	1,082,900
Jun 29, 2022	8.38	8.39	7.74	7.80	7.30	879,900
Jun 28, 2022	8.47	8.58	7.94	8.21	7.69	1,016,000
Jun 27, 2022	7.62	8.28	7.59	8.20	7.68	1,588,700
Jun 24, 2022	7.56	7.85	7.42	7.46	6.98	3,777,400
Jun 23, 2022	7.97	8.17	7.28	7.42	6.95	1,255,300
Jun 22, 2022	8.32	8.47	7.88	7.95	7.44	1,241,200
Jun 21, 2022	8.65	8.84	8.56	8.77	8.21	1,653,500
Jun 17, 2022	9.30	9.40	8.03	8.42	7.88	3,034,400
Jun 16, 2022	9.51	9.77	9.27	9.38	8.78	1,075,200
Jun 15, 2022	9.98	10.28	9.63	9.85	9.22	961,900
Jun 14, 2022	10.34	10.48	9.72	9.92	9.29	1,184,500
Jun 14, 2022	0.06 Dividend
Jun 13, 2022	10.11	10.48	9.95	10.19	9.48	1,157,100
Jun 10, 2022	10.92	10.93	10.30	10.77	10.02	943,500
Jun 09, 2022	11.24	11.40	11.03	11.08	10.31	930,500
Jun 08, 2022	11.39	11.42	11.02	11.32	10.53	1,948,700
Jun 07, 2022	11.10	11.41	11.06	11.39	10.60	2,331,200
Jun 06, 2022	11.35	11.42	10.86	11.14	10.37	1,463,700
Jun 03, 2022	11.32	11.35	11.01	11.26	10.48	1,507,100
Jun 02, 2022	11.13	11.46	11.04	11.25	10.47	1,576,000
Jun 01, 2022	11.25	11.65	11.16	11.21	10.43	1,732,200
May 31, 2022	11.57	11.94	11.08	11.13	10.36	1,554,000
May 27, 2022	11.10	11.49	11.00	11.35	10.56	627,600
May 26, 2022	11.52	11.74	11.15	11.17	10.39	1,048,600
May 25, 2022	11.03	11.37	10.93	11.35	10.56	1,268,500
May 24, 2022	11.17	11.30	10.86	11.03	10.26	958,200
May 23, 2022	10.60	11.29	10.60	11.29	10.51	722,000
May 20, 2022	10.28	10.59	10.27	10.50	9.77	715,600
May 19, 2022	9.74	10.36	9.42	10.15	9.45	447,900
May 18, 2022	10.21	10.37	9.76	9.99	9.30	484,700
May 17, 2022	10.20	10.29	10.09	10.16	9.45	354,500
May 16, 2022	9.93	10.32	9.83	10.11	9.41	277,900
May 13, 2022	9.70	9.93	9.65	9.80	9.12	454,500
May 13, 2022	0.13 Dividend
May 12, 2022	9.82	9.93	9.44	9.69	8.90	368,400
May 11, 2022	10.03	10.28	9.80	9.86	9.05	378,100
May 10, 2022	10.03	10.40	9.53	9.78	8.98	381,400
May 09, 2022	10.70	10.81	9.82	9.93	9.12	424,000
May 06, 2022	10.88	11.10	10.69	10.99	10.09	374,900
May 05, 2022	11.42	11.51	10.29	10.67	9.80	924,200
May 04, 2022	11.79	11.88	10.84	11.40	10.47	753,400
May 03, 2022	10.97	11.80	10.97	11.45	10.51	606,400
May 02, 2022	10.70	11.14	10.55	10.97	10.07	531,600
Apr 29, 2022	11.64	11.71	10.92	10.97	10.07	397,100
Apr 28, 2022	11.42	11.75	11.00	11.58	10.63	247,600
Apr 27, 2022	11.08	11.40	10.89	11.33	10.40	253,700
Apr 26, 2022	11.11	11.45	10.98	11.02	10.12	317,300
Apr 25, 2022	11.10	11.32	10.60	11.14	10.23	482,000
Apr 22, 2022	11.95	12.43	11.52	11.55	10.60	403,200
Apr 21, 2022	12.50	12.85	12.08	12.11	11.12	571,600
Apr 20, 2022	12.11	12.44	12.11	12.35	11.34	246,600
Apr 19, 2022	12.16	12.22	12.00	12.12	11.13	237,100
Apr 18, 2022	12.15	12.40	12.09	12.22	11.22	234,900
Apr 14, 2022	12.10	12.25	12.03	12.09	11.10	256,100
Apr 13, 2022	12.20	12.44	11.96	12.10	11.11	366,100
Apr 12, 2022	12.08	12.55	11.99	12.04	11.05	293,800
Apr 11, 2022	12.20	12.20	11.81	11.97	10.99	371,900
Apr 08, 2022	11.47	12.47	11.47	12.38	11.37	800,100
Apr 07, 2022	11.21	11.86	10.85	11.39	10.46	831,800
Apr 06, 2022	10.75	10.87	10.61	10.65	9.78	342,600
Apr 05, 2022	10.87	11.12	10.59	10.68	9.81	412,400
Apr 04, 2022	11.03	11.22	10.56	10.79	9.91	394,400
Apr 01, 2022	10.48	11.00	10.35	10.99	10.09	717,500
Mar 31, 2022	10.30	10.62	10.28	10.32	9.47	565,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,265.37+83.93(+0.42%)

S&P 5004,283.74+9.70(+0.23%)

DOW33,999.04+18.72(+0.06%)

CAD/USD0.7716-0.0011(-0.14%)

CRUDE OIL90.08-0.42(-0.46%)

BTC-CAD29,554.23-994.28(-3.25%)

Berry Corporation (BRY)

S&P/TSX
20,265.37
+83.93(+0.42%)

S&P 500
4,283.74
+9.70(+0.23%)

DOW
33,999.04
+18.72(+0.06%)

CAD/USD
0.7716
-0.0011(-0.14%)

CRUDE OIL
90.08
-0.42(-0.46%)

BTC-CAD
29,554.23
-994.28(-3.25%)