Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berry Corporation (bry) - Common Stock (NQ:BRY)

2.505 -0.105 (-4.02%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 2.600 2.670 2.595 2.610 1,277,476 -0.03(-1.14%)
May 20, 2025 2.750 2.765 2.630 2.640 1,674,098 -0.09(-3.30%)
May 19, 2025 2.690 2.760 2.560 2.730 1,296,548 -0.02(-0.73%)
May 16, 2025 2.810 2.840 2.725 2.750 1,124,009 -0.05(-1.79%)
May 15, 2025 2.910 2.930 2.765 2.800 1,010,728 -0.18(-6.04%)
May 14, 2025 3.170 3.180 2.963 2.980 1,056,940 -0.21(-6.58%)
May 13, 2025 3.020 3.200 2.980 3.190 818,652 +0.19(+6.33%)
May 12, 2025 3.070 3.115 2.960 3.000 960,236 +0.08(+2.74%)
May 09, 2025 2.850 2.970 2.850 2.920 833,891 +0.08(+2.82%)
May 08, 2025 2.430 2.840 2.420 2.840 1,708,302 +0.44(+18.33%)
May 07, 2025 2.460 2.460 2.360 2.400 1,035,852 -0.06(-2.44%)
May 06, 2025 2.430 2.500 2.420 2.460 795,535 +0.07(+2.93%)
May 05, 2025 2.550 2.570 2.390 2.390 582,698 -0.20(-7.72%)
May 02, 2025 2.620 2.630 2.545 2.590 655,207 +0.02(+0.78%)
May 01, 2025 2.460 2.610 2.460 2.570 921,993 +0.09(+3.63%)
Apr 30, 2025 2.490 2.525 2.430 2.480 881,717 -0.04(-1.59%)
Apr 29, 2025 2.580 2.610 2.470 2.520 752,698 -0.09(-3.45%)
Apr 28, 2025 2.580 2.680 2.560 2.610 548,653 +0.05(+1.95%)
Apr 25, 2025 2.420 2.570 2.410 2.560 803,787 +0.11(+4.49%)
Apr 24, 2025 2.450 2.480 2.400 2.450 993,940 +0.01(+0.41%)
Apr 23, 2025 2.510 2.580 2.420 2.440 830,165 -0.01(-0.41%)
Apr 22, 2025 2.410 2.480 2.360 2.450 770,405 +0.07(+2.94%)
Apr 21, 2025 2.350 2.380 2.300 2.380 814,658 -0.02(-0.83%)
Apr 17, 2025 2.370 2.445 2.340 2.400 936,026 +0.06(+2.56%)
Apr 16, 2025 2.270 2.370 2.270 2.340 915,068 +0.08(+3.54%)
Apr 15, 2025 2.270 2.320 2.251 2.260 1,274,177 -0.03(-1.31%)
Apr 14, 2025 2.340 2.365 2.200 2.290 1,469,206 +0.00(+0.00%)
Apr 11, 2025 2.330 2.331 2.250 2.290 1,199,860 -0.01(-0.43%)
Apr 10, 2025 2.460 2.460 2.255 2.300 1,134,871 -0.28(-10.85%)
Apr 09, 2025 2.120 2.650 2.120 2.580 2,524,907 +0.41(+18.89%)
Apr 08, 2025 2.540 2.550 2.110 2.170 2,021,999 -0.25(-10.33%)
Apr 07, 2025 2.300 2.570 2.290 2.420 1,415,625 +0.05(+2.11%)
Apr 04, 2025 2.640 2.670 2.290 2.370 1,728,067 -0.41(-14.75%)
Apr 03, 2025 2.970 3.000 2.770 2.780 1,670,002 -0.30(-9.74%)
Apr 02, 2025 3.190 3.220 3.070 3.080 935,779 -0.11(-3.45%)
Apr 01, 2025 3.230 3.270 3.160 3.190 651,380 -0.02(-0.62%)
Mar 31, 2025 3.150 3.290 3.060 3.210 815,982 +0.04(+1.26%)
Mar 28, 2025 3.350 3.380 3.160 3.170 646,563 -0.21(-6.21%)
Mar 27, 2025 3.390 3.390 3.300 3.380 478,929 -0.01(-0.29%)
Mar 26, 2025 3.380 3.495 3.380 3.390 779,057 +0.03(+0.89%)
Mar 25, 2025 3.320 3.395 3.305 3.360 896,425 +0.07(+2.13%)
Mar 24, 2025 3.360 3.410 3.260 3.290 800,543 -0.05(-1.50%)
Mar 21, 2025 3.440 3.475 3.330 3.340 2,520,249 -0.12(-3.47%)
Mar 20, 2025 3.371 3.505 3.361 3.460 748,121 +0.06(+1.75%)
Mar 19, 2025 3.371 3.460 3.341 3.401 1,215,835 +0.02(+0.59%)
Mar 18, 2025 3.321 3.396 3.296 3.381 943,156 +0.07(+2.10%)
Mar 17, 2025 3.371 3.460 3.301 3.311 986,234 -0.03(-1.04%)
Mar 14, 2025 3.222 3.420 3.029 3.346 1,723,832 +0.15(+4.81%)
Mar 13, 2025 3.847 3.852 3.133 3.192 1,849,539 -0.42(-11.54%)
Mar 12, 2025 3.519 3.653 3.455 3.609 986,018 +0.11(+3.12%)
Mar 11, 2025 3.430 3.569 3.423 3.500 1,159,758 +0.10(+2.92%)
Mar 10, 2025 3.549 3.569 3.361 3.401 1,195,913 -0.13(-3.65%)
Mar 07, 2025 3.470 3.589 3.470 3.529 902,929 +0.11(+3.19%)
Mar 06, 2025 3.440 3.475 3.346 3.420 1,109,546 -0.04(-1.15%)
Mar 05, 2025 3.529 3.529 3.331 3.460 1,241,241 -0.09(-2.65%)
Mar 04, 2025 3.579 3.634 3.455 3.554 868,176 -0.05(-1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.