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 )

3.900 +0.100 (+2.63%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 3.820 3.935 3.745 3.900 677,427 +0.10(+2.63%)
Dec 23, 2024 3.800 3.870 3.765 3.800 1,147,856 +0.01(+0.26%)
Dec 20, 2024 3.750 3.920 3.720 3.790 1,662,562 -0.02(-0.52%)
Dec 19, 2024 4.030 4.090 3.775 3.810 1,018,924 -0.16(-4.03%)
Dec 18, 2024 4.170 4.170 3.935 3.970 1,231,855 -0.18(-4.34%)
Dec 17, 2024 4.080 4.160 4.000 4.150 1,036,858 +0.05(+1.22%)
Dec 16, 2024 4.140 4.160 4.015 4.100 1,262,442 -0.03(-0.73%)
Dec 13, 2024 4.270 4.270 4.100 4.130 827,844 -0.12(-2.82%)
Dec 12, 2024 4.290 4.320 4.225 4.250 774,735 -0.03(-0.70%)
Dec 11, 2024 4.310 4.360 4.210 4.280 2,311,338 -0.04(-0.93%)
Dec 10, 2024 4.160 4.390 4.125 4.320 1,752,613 +0.22(+5.37%)
Dec 09, 2024 3.990 4.195 3.990 4.100 1,690,998 +0.20(+5.13%)
Dec 06, 2024 4.130 4.130 3.865 3.900 1,179,643 -0.24(-5.80%)
Dec 05, 2024 4.050 4.160 4.015 4.140 1,109,782 +0.11(+2.73%)
Dec 04, 2024 4.150 4.170 4.010 4.030 1,474,797 -0.14(-3.36%)
Dec 03, 2024 4.180 4.210 4.080 4.170 1,669,479 +0.05(+1.21%)
Dec 02, 2024 4.070 4.160 3.990 4.120 2,060,558 +0.04(+0.98%)
Nov 29, 2024 3.950 4.110 3.910 4.080 717,340 +0.15(+3.82%)
Nov 27, 2024 3.940 4.050 3.875 3.930 3,520,439 +0.01(+0.26%)
Nov 26, 2024 4.090 4.090 3.905 3.920 2,347,389 -0.15(-3.69%)
Nov 25, 2024 4.200 4.210 4.010 4.070 3,745,907 -0.16(-3.78%)
Nov 22, 2024 4.270 4.330 4.195 4.230 1,861,691 -0.03(-0.70%)
Nov 21, 2024 4.250 4.340 4.195 4.260 1,594,952 +0.07(+1.67%)
Nov 20, 2024 4.210 4.280 4.100 4.190 1,377,575 -0.01(-0.24%)
Nov 19, 2024 4.350 4.350 4.170 4.200 1,782,292 -0.17(-3.89%)
Nov 18, 2024 4.290 4.535 4.290 4.370 1,662,321 +0.09(+2.10%)
Nov 15, 2024 4.430 4.540 4.245 4.280 1,335,978 -0.16(-3.60%)
Nov 14, 2024 4.301 4.440 4.217 4.440 1,755,756 +0.14(+3.23%)
Nov 13, 2024 4.301 4.370 4.137 4.301 1,900,927 +0.00(+0.00%)
Nov 12, 2024 4.480 4.500 4.261 4.301 2,395,500 -0.20(-4.42%)
Nov 11, 2024 4.539 4.629 4.440 4.500 1,569,261 -0.02(-0.44%)
Nov 08, 2024 5.026 5.026 4.460 4.519 2,316,054 -0.51(-10.08%)
Nov 07, 2024 5.662 5.860 4.966 5.026 2,567,343 -0.52(-9.32%)
Nov 06, 2024 5.483 5.622 5.443 5.543 1,678,388 +0.27(+5.08%)
Nov 05, 2024 5.145 5.284 5.145 5.274 548,484 +0.11(+2.12%)
Nov 04, 2024 5.086 5.230 5.056 5.165 686,788 +0.11(+2.16%)
Nov 01, 2024 5.006 5.076 4.907 5.056 1,916,952 +0.07(+1.39%)
Oct 31, 2024 5.086 5.155 4.937 4.986 861,432 -0.07(-1.38%)
Oct 30, 2024 5.046 5.140 5.021 5.056 700,644 +0.05(+0.99%)
Oct 29, 2024 5.135 5.155 5.001 5.006 768,264 -0.13(-2.51%)
Oct 28, 2024 5.016 5.155 5.006 5.135 986,787 +0.00(+0.00%)
Oct 25, 2024 5.165 5.210 5.086 5.135 549,111 +0.02(+0.39%)
Oct 24, 2024 5.155 5.200 5.059 5.115 886,917 -0.03(-0.58%)
Oct 23, 2024 5.165 5.190 5.066 5.145 1,187,058 -0.04(-0.77%)
Oct 22, 2024 5.205 5.235 5.126 5.185 625,614 +0.00(+0.00%)
Oct 21, 2024 5.255 5.284 5.155 5.185 516,420 -0.02(-0.38%)
Oct 18, 2024 5.304 5.339 5.205 5.205 927,638 -0.12(-2.24%)
Oct 17, 2024 5.185 5.331 5.155 5.324 1,013,642 +0.14(+2.68%)
Oct 16, 2024 5.125 5.235 5.125 5.185 959,174 +0.10(+1.95%)
Oct 15, 2024 5.175 5.185 5.046 5.086 1,281,117 -0.24(-4.48%)
Oct 14, 2024 5.334 5.379 5.274 5.324 691,016 -0.06(-1.11%)
Oct 11, 2024 5.374 5.443 5.339 5.384 725,509 +0.00(+0.00%)
Oct 10, 2024 5.374 5.423 5.304 5.384 586,312 +0.02(+0.37%)
Oct 09, 2024 5.255 5.364 5.185 5.364 1,640,223 +0.07(+1.31%)
Oct 08, 2024 5.304 5.319 5.106 5.294 1,740,157 -0.09(-1.66%)
Oct 07, 2024 5.403 5.423 5.335 5.384 1,266,244 +0.02(+0.37%)
Oct 04, 2024 5.394 5.423 5.304 5.364 994,900 +0.06(+1.12%)
Oct 03, 2024 5.235 5.354 5.140 5.304 1,211,833 +0.11(+2.10%)
Oct 02, 2024 5.274 5.294 5.066 5.195 1,517,503 +0.05(+0.97%)
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 and Conditions.