Canada markets open in 7 hours 21 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20229.319.579.289.479.47520,200
Aug 17, 20228.769.178.709.169.16581,000
Aug 16, 20229.119.118.668.828.82710,800
Aug 15, 20228.969.098.579.099.09760,900
Aug 12, 20228.989.428.789.419.41605,000
Aug 12, 20220.62 Dividend
Aug 11, 20229.509.809.479.709.08687,000
Aug 10, 20229.609.619.039.238.641,085,200
Aug 09, 20229.499.669.269.568.95655,900
Aug 08, 20229.239.559.119.328.72629,000
Aug 05, 20228.589.228.539.178.58736,600
Aug 04, 20228.799.098.698.718.15930,300
Aug 03, 20228.918.958.468.798.23920,400
Aug 02, 20228.578.778.348.688.13551,300
Aug 01, 20228.478.628.128.588.03951,300
Jul 29, 20228.678.868.488.547.991,068,600
Jul 28, 20228.438.638.218.527.98907,800
Jul 27, 20227.928.437.768.387.84779,600
Jul 26, 20227.848.037.697.847.34646,300
Jul 25, 20227.497.807.327.727.23762,300
Jul 22, 20227.517.627.157.276.81555,400
Jul 21, 20227.537.627.337.587.10458,900
Jul 20, 20227.517.817.467.797.29424,300
Jul 19, 20227.627.697.387.577.09592,400
Jul 18, 20227.657.847.617.647.15738,700
Jul 15, 20227.187.457.157.456.97437,500
Jul 14, 20226.987.136.867.116.66748,000
Jul 13, 20227.057.456.957.316.84569,900
Jul 12, 20227.027.256.907.146.681,011,100
Jul 11, 20227.207.347.057.216.75548,900
Jul 08, 20227.537.557.287.396.92589,200
Jul 07, 20227.387.547.257.396.921,102,500
Jul 06, 20227.067.346.787.026.571,173,500
Jul 05, 20227.427.626.997.196.73975,400
Jul 01, 20227.667.767.417.727.23698,600
Jun 30, 20227.547.907.477.627.131,082,900
Jun 29, 20228.388.397.747.807.30879,900
Jun 28, 20228.478.587.948.217.691,016,000
Jun 27, 20227.628.287.598.207.681,588,700
Jun 24, 20227.567.857.427.466.983,777,400
Jun 23, 20227.978.177.287.426.951,255,300
Jun 22, 20228.328.477.887.957.441,241,200
Jun 21, 20228.658.848.568.778.211,653,500
Jun 17, 20229.309.408.038.427.883,034,400
Jun 16, 20229.519.779.279.388.781,075,200
Jun 15, 20229.9810.289.639.859.22961,900
Jun 14, 202210.3410.489.729.929.291,184,500
Jun 14, 20220.06 Dividend
Jun 13, 202210.1110.489.9510.199.481,157,100
Jun 10, 202210.9210.9310.3010.7710.02943,500
Jun 09, 202211.2411.4011.0311.0810.31930,500
Jun 08, 202211.3911.4211.0211.3210.531,948,700
Jun 07, 202211.1011.4111.0611.3910.602,331,200
Jun 06, 202211.3511.4210.8611.1410.371,463,700
Jun 03, 202211.3211.3511.0111.2610.481,507,100
Jun 02, 202211.1311.4611.0411.2510.471,576,000
Jun 01, 202211.2511.6511.1611.2110.431,732,200
May 31, 202211.5711.9411.0811.1310.361,554,000
May 27, 202211.1011.4911.0011.3510.56627,600
May 26, 202211.5211.7411.1511.1710.391,048,600
May 25, 202211.0311.3710.9311.3510.561,268,500
May 24, 202211.1711.3010.8611.0310.26958,200
May 23, 202210.6011.2910.6011.2910.51722,000
May 20, 202210.2810.5910.2710.509.77715,600
May 19, 20229.7410.369.4210.159.45447,900
May 18, 202210.2110.379.769.999.30484,700
May 17, 202210.2010.2910.0910.169.45354,500
May 16, 20229.9310.329.8310.119.41277,900
May 13, 20229.709.939.659.809.12454,500
May 13, 20220.13 Dividend
May 12, 20229.829.939.449.698.90368,400
May 11, 202210.0310.289.809.869.05378,100
May 10, 202210.0310.409.539.788.98381,400
May 09, 202210.7010.819.829.939.12424,000
May 06, 202210.8811.1010.6910.9910.09374,900
May 05, 202211.4211.5110.2910.679.80924,200
May 04, 202211.7911.8810.8411.4010.47753,400
May 03, 202210.9711.8010.9711.4510.51606,400
May 02, 202210.7011.1410.5510.9710.07531,600
Apr 29, 202211.6411.7110.9210.9710.07397,100
Apr 28, 202211.4211.7511.0011.5810.63247,600
Apr 27, 202211.0811.4010.8911.3310.40253,700
Apr 26, 202211.1111.4510.9811.0210.12317,300
Apr 25, 202211.1011.3210.6011.1410.23482,000
Apr 22, 202211.9512.4311.5211.5510.60403,200
Apr 21, 202212.5012.8512.0812.1111.12571,600
Apr 20, 202212.1112.4412.1112.3511.34246,600
Apr 19, 202212.1612.2212.0012.1211.13237,100
Apr 18, 202212.1512.4012.0912.2211.22234,900
Apr 14, 202212.1012.2512.0312.0911.10256,100
Apr 13, 202212.2012.4411.9612.1011.11366,100
Apr 12, 202212.0812.5511.9912.0411.05293,800
Apr 11, 202212.2012.2011.8111.9710.99371,900
Apr 08, 202211.4712.4711.4712.3811.37800,100
Apr 07, 202211.2111.8610.8511.3910.46831,800
Apr 06, 202210.7510.8710.6110.659.78342,600
Apr 05, 202210.8711.1210.5910.689.81412,400
Apr 04, 202211.0311.2210.5610.799.91394,400
Apr 01, 202210.4811.0010.3510.9910.09717,500
Mar 31, 202210.3010.6210.2810.329.47565,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...