BRY - Berry Corp (bry)
2.29
-0.010 -0.437%
Share volume: 1,199,860
Last Updated: 04-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.30
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $2.33 | $2.33 | $2.33 | $2.33 | $2.25 | $2.25 | $2.29 | $2.29 | 1,199,860 | $1,198,234.00 |
| 04-10-2025 | $2.46 | $2.46 | $2.46 | $2.46 | $2.26 | $2.26 | $2.30 | $2.30 | 1,141,923 | $1,141,923.00 |
| 04-09-2025 | $2.12 | $2.12 | $2.65 | $2.65 | $2.12 | $2.12 | $2.58 | $2.58 | 2,524,909 | $2,524,909.00 |
| 04-08-2025 | $2.54 | $2.54 | $2.55 | $2.55 | $2.11 | $2.11 | $2.17 | $2.17 | 2,032,020 | $2,032,020.00 |
| 04-07-2025 | $2.30 | $2.30 | $2.61 | $2.61 | $2.29 | $2.29 | $2.42 | $2.42 | 1,415,625 | $1,415,625.00 |
| 04-04-2025 | $2.64 | $2.64 | $2.67 | $2.67 | $2.29 | $2.29 | $2.37 | $2.37 | 1,728,067 | $1,728,067.00 |
| 04-03-2025 | $2.97 | $2.97 | $3.00 | $3.00 | $2.77 | $2.77 | $2.78 | $2.78 | 1,670,012 | $1,670,012.00 |
| 04-02-2025 | $3.19 | $3.19 | $3.22 | $3.22 | $3.07 | $3.07 | $3.08 | $3.08 | 936,748 | $936,748.00 |
| 04-01-2025 | $3.23 | $3.23 | $3.27 | $3.27 | $3.16 | $3.16 | $3.19 | $3.19 | 651,380 | $651,380.00 |
| 03-31-2025 | $3.15 | $3.15 | $3.29 | $3.29 | $3.06 | $3.06 | $3.21 | $3.21 | 815,986 | $815,986.00 |
