Canada markets open in 5 hours 24 minutes

Berry Corporation (BRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.63-0.05 (-0.58%)
At close: 04:00PM EDT
8.70 +0.07 (+0.81%)
After hours: 06:24PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20248.618.668.478.638.63938,800
Apr 23, 20248.498.708.438.688.68686,900
Apr 22, 20248.368.648.258.558.55637,500
Apr 19, 20248.258.478.248.418.41599,500
Apr 18, 20248.338.448.288.298.29489,300
Apr 17, 20248.388.538.288.328.32448,900
Apr 16, 20248.268.358.128.338.33539,000
Apr 15, 20248.428.528.248.298.29509,900
Apr 12, 20248.738.868.398.448.44717,100
Apr 11, 20248.728.798.608.668.66704,800
Apr 10, 20248.538.758.468.738.73955,600
Apr 09, 20248.698.738.528.598.59630,600
Apr 08, 20248.728.758.628.658.65651,500
Apr 05, 20248.668.728.538.698.69726,200
Apr 04, 20248.478.668.468.648.64975,600
Apr 03, 20248.288.458.268.428.42930,400
Apr 02, 20248.078.278.078.278.27720,600
Apr 01, 20248.078.108.008.098.09782,500
Mar 28, 20247.938.097.868.058.051,564,600
Mar 27, 20247.777.907.777.877.87669,600
Mar 26, 20247.988.047.777.777.77577,200
Mar 25, 20247.737.997.687.917.911,461,400
Mar 22, 20247.827.857.717.717.711,278,700
Mar 21, 20247.797.877.757.847.84998,600
Mar 20, 20247.657.837.647.827.821,137,400
Mar 19, 20247.487.747.487.727.72815,500
Mar 18, 20247.347.517.277.507.501,128,100
Mar 15, 20247.177.367.177.347.341,889,200
Mar 14, 20247.287.287.107.217.211,345,500
Mar 14, 20240.26 Dividend
Mar 13, 20247.517.597.437.527.261,237,400
Mar 12, 20247.347.497.267.457.191,106,800
Mar 11, 20247.057.347.007.327.071,351,700
Mar 08, 20247.117.156.897.026.781,491,200
Mar 07, 20247.077.457.027.096.844,085,900
Mar 06, 20246.877.146.817.076.831,329,300
Mar 05, 20246.957.026.916.926.68912,600
Mar 04, 20247.207.246.936.986.741,054,600
Mar 01, 20247.137.287.127.206.95909,700
Feb 29, 20247.157.207.057.056.812,088,100
Feb 28, 20247.117.207.067.066.821,389,200
Feb 27, 20247.087.207.057.146.891,457,800
Feb 26, 20247.057.186.987.036.791,216,900
Feb 23, 20247.017.096.857.046.801,073,900
Feb 22, 20247.067.136.947.126.871,365,500
Feb 21, 20246.867.116.867.066.82942,300
Feb 20, 20246.836.976.786.806.561,034,800
Feb 16, 20246.826.906.696.836.59777,800
Feb 15, 20246.526.896.516.826.581,013,700
Feb 14, 20246.516.546.406.496.27825,200
Feb 13, 20246.696.696.456.466.24718,700
Feb 12, 20246.516.766.516.716.48760,400
Feb 09, 20246.506.606.476.526.29793,700
Feb 08, 20246.436.516.406.496.27954,100
Feb 07, 20246.636.686.316.456.231,131,200
Feb 06, 20246.406.696.396.626.391,111,800
Feb 05, 20246.396.486.226.396.171,113,400
Feb 02, 20246.616.616.416.416.19710,700
Feb 01, 20246.766.796.556.616.38753,400
Jan 31, 20247.007.006.706.716.48606,000
Jan 30, 20246.866.996.826.986.74621,100
Jan 29, 20246.936.936.776.926.68957,600
Jan 26, 20246.916.966.806.916.67635,400
Jan 25, 20246.826.916.776.906.66767,000
Jan 24, 20246.736.816.716.776.54754,200
Jan 23, 20246.646.756.646.676.44547,000
Jan 22, 20246.606.676.536.656.42631,600
Jan 19, 20246.506.606.416.606.37880,300
Jan 18, 20246.486.506.386.496.27816,800
Jan 17, 20246.476.546.436.446.22601,300
Jan 16, 20246.726.746.526.536.301,006,600
Jan 12, 20246.806.866.666.726.49687,500
Jan 11, 20246.606.696.536.666.43638,800
Jan 10, 20246.646.646.486.566.33736,800
Jan 09, 20246.776.786.596.646.41928,200
Jan 08, 20246.786.836.676.766.53951,500
Jan 05, 20246.856.946.826.896.65954,400
Jan 04, 20247.207.236.826.826.58960,800
Jan 03, 20247.087.197.027.156.90717,500
Jan 02, 20247.107.227.007.056.81965,900
Dec 29, 20237.147.167.027.036.79542,600
Dec 28, 20237.277.307.127.136.88638,000
Dec 27, 20237.317.347.257.287.03510,000
Dec 26, 20237.197.347.117.317.06622,500
Dec 22, 20237.077.207.077.126.87516,300
Dec 21, 20237.017.046.937.036.79650,000
Dec 20, 20237.067.166.956.966.72873,600
Dec 19, 20236.917.086.857.056.81749,000
Dec 18, 20237.067.116.926.926.68919,000
Dec 15, 20237.037.036.826.916.672,178,400
Dec 14, 20236.917.046.886.976.731,145,400
Dec 13, 20236.606.796.526.786.551,742,800
Dec 12, 20236.806.816.526.606.371,088,100
Dec 11, 20236.966.976.866.886.64662,000
Dec 08, 20236.957.026.916.966.72546,100
Dec 07, 20236.826.936.706.896.65949,200
Dec 06, 20236.806.886.736.816.57987,300
Dec 05, 20237.067.126.846.856.61623,300
Dec 04, 20237.117.116.977.076.831,053,400
Dec 01, 20237.167.327.107.156.90687,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...