BRY - Berry Corp (bry)
3
0.080 2.667%
Share volume: 958,873
Last Updated: 05-12-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.92
0.08
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $3.07 | $3.07 | $3.12 | $3.12 | $2.96 | $2.96 | $3.00 | $3.00 | 958,873 | $958,873.00 |
| 05-09-2025 | $2.85 | $2.85 | $2.97 | $2.97 | $2.85 | $2.85 | $2.92 | $2.92 | 833,891 | $833,891.00 |
| 05-08-2025 | $2.43 | $2.43 | $2.84 | $2.84 | $2.42 | $2.42 | $2.84 | $2.84 | 1,708,704 | $1,708,704.00 |
| 05-07-2025 | $2.46 | $2.46 | $2.46 | $2.46 | $2.36 | $2.36 | $2.40 | $2.40 | 1,036,014 | $1,036,014.00 |
| 05-06-2025 | $2.43 | $2.43 | $2.50 | $2.50 | $2.42 | $2.42 | $2.46 | $2.46 | 795,535 | $795,535.00 |
| 05-05-2025 | $2.55 | $2.55 | $2.57 | $2.57 | $2.39 | $2.39 | $2.39 | $2.39 | 583,102 | $583,102.00 |
| 05-02-2025 | $2.62 | $2.62 | $2.63 | $2.63 | $2.55 | $2.55 | $2.59 | $2.59 | 655,207 | $655,207.00 |
| 05-01-2025 | $2.46 | $2.46 | $2.61 | $2.61 | $2.46 | $2.46 | $2.57 | $2.57 | 921,993 | $921,993.00 |
| 04-30-2025 | $2.49 | $2.49 | $2.53 | $2.53 | $2.43 | $2.43 | $2.48 | $2.48 | 881,718 | $881,718.00 |
| 04-29-2025 | $2.58 | $2.58 | $2.61 | $2.61 | $2.47 | $2.47 | $2.52 | $2.52 | 752,698 | $752,698.00 |
