BRY - Berry Corp (bry)
IEX Last Trade
3.865
-0.005 -0.129%
Share volume: 9,986
Last Updated: Fri 27 Dec 2024 08:30:25 PM CET
Crude Petroleum Extraction :
1.85%
PREVIOUS CLOSE
CHG
CHG%
$3.87
0.00
-0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $3.89 | $3.89 | $3.92 | $3.92 | $3.83 | $3.83 | $3.85 | $3.85 | 835,276 | $835,266.00 |
| 12/24/2024 | $3.82 | $3.82 | $3.94 | $3.94 | $3.75 | $3.75 | $3.90 | $3.90 | 677,427 | $677,427.00 |
| 12/23/2024 | $3.80 | $3.80 | $3.87 | $3.87 | $3.77 | $3.77 | $3.80 | $3.80 | 1,147,857 | $1,147,857.00 |
| 12/20/2024 | $3.75 | $3.75 | $3.92 | $3.92 | $3.72 | $3.72 | $3.79 | $3.79 | 1,662,562 | $1,661,837.00 |
| 12/19/2024 | $4.03 | $4.03 | $4.09 | $4.09 | $3.78 | $3.78 | $3.80 | $3.80 | 1,262,465 | $1,262,465.00 |
| 12/18/2024 | $4.17 | $4.17 | $4.17 | $4.17 | $3.94 | $3.94 | $3.97 | $3.97 | 1,231,889 | $1,231,889.00 |
| 12/17/2024 | $4.08 | $4.08 | $4.16 | $4.16 | $4.00 | $4.00 | $4.15 | $4.15 | 1,036,881 | $1,036,881.00 |
| 12/16/2024 | $4.14 | $4.14 | $4.16 | $4.16 | $4.02 | $4.02 | $4.10 | $4.10 | 1,262,472 | $1,262,472.00 |