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

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

3.340 +0.060 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 3.260 3.380 3.245 3.340 628,116 +0.06(+1.83%)
Aug 28, 2025 3.200 3.285 3.175 3.280 737,730 +0.05(+1.55%)
Aug 27, 2025 3.190 3.280 3.155 3.230 844,872 +0.02(+0.62%)
Aug 26, 2025 3.120 3.230 3.060 3.210 1,563,678 +0.09(+2.88%)
Aug 25, 2025 2.970 3.160 2.970 3.120 847,228 +0.13(+4.35%)
Aug 22, 2025 2.890 3.010 2.886 2.990 891,419 +0.15(+5.28%)
Aug 21, 2025 2.800 2.870 2.785 2.840 319,071 +0.04(+1.43%)
Aug 20, 2025 2.840 2.850 2.760 2.800 964,716 -0.03(-1.06%)
Aug 19, 2025 2.800 2.870 2.770 2.830 703,464 +0.01(+0.35%)
Aug 18, 2025 2.800 2.885 2.760 2.820 755,814 -0.02(-0.70%)
Aug 15, 2025 2.920 2.920 2.830 2.840 1,382,767 -0.08(-2.74%)
Aug 14, 2025 2.880 2.930 2.800 2.920 649,947 +0.04(+1.39%)
Aug 13, 2025 2.880 2.915 2.800 2.880 1,072,779 +0.02(+0.70%)
Aug 12, 2025 2.850 2.920 2.825 2.860 731,510 +0.03(+1.06%)
Aug 11, 2025 2.840 2.880 2.785 2.830 559,876 +0.02(+0.71%)
Aug 08, 2025 2.860 2.880 2.750 2.810 683,453 -0.03(-1.06%)
Aug 07, 2025 2.820 2.980 2.715 2.840 1,064,338 -0.12(-4.05%)
Aug 06, 2025 2.990 3.030 2.929 2.960 698,487 +0.01(+0.34%)
Aug 05, 2025 2.850 2.965 2.840 2.950 987,695 +0.10(+3.51%)
Aug 04, 2025 2.840 2.880 2.815 2.850 421,591 -0.01(-0.35%)
Aug 01, 2025 3.010 3.010 2.820 2.860 922,345 -0.16(-5.30%)
Jul 31, 2025 3.050 3.115 3.000 3.020 676,033 -0.06(-1.95%)
Jul 30, 2025 3.200 3.200 3.065 3.080 633,448 -0.12(-3.75%)
Jul 29, 2025 3.330 3.335 3.125 3.200 666,319 -0.13(-3.90%)
Jul 28, 2025 3.020 3.349 3.000 3.330 1,051,393 +0.33(+11.00%)
Jul 25, 2025 3.140 3.160 3.000 3.000 753,517 -0.13(-4.15%)
Jul 24, 2025 3.210 3.230 3.110 3.130 909,649 -0.07(-2.19%)
Jul 23, 2025 3.100 3.205 3.030 3.200 627,937 +0.10(+3.23%)
Jul 22, 2025 3.080 3.135 3.045 3.100 959,303 +0.00(+0.00%)
Jul 21, 2025 3.220 3.220 3.070 3.100 1,189,776 -0.08(-2.52%)
Jul 18, 2025 3.160 3.320 3.070 3.180 3,939,757 +0.07(+2.25%)
Jul 17, 2025 2.980 3.120 2.970 3.110 628,452 +0.11(+3.67%)
Jul 16, 2025 3.050 3.100 3.000 3.000 721,719 -0.03(-0.99%)
Jul 15, 2025 3.110 3.140 3.020 3.030 759,722 -0.07(-2.26%)
Jul 14, 2025 3.260 3.260 3.060 3.100 734,777 -0.14(-4.32%)
Jul 11, 2025 3.210 3.255 3.170 3.240 433,039 +0.03(+0.93%)
Jul 10, 2025 3.210 3.250 3.130 3.210 472,535 -0.04(-1.23%)
Jul 09, 2025 3.330 3.340 3.211 3.250 550,202 -0.08(-2.40%)
Jul 08, 2025 3.020 3.340 2.990 3.330 1,113,173 +0.33(+11.00%)
Jul 07, 2025 3.090 3.110 2.950 3.000 770,458 -0.10(-3.23%)
Jul 03, 2025 3.060 3.115 3.035 3.100 423,123 +0.04(+1.31%)
Jul 02, 2025 2.920 3.070 2.870 3.060 728,296 +0.15(+5.15%)
Jul 01, 2025 2.750 2.943 2.700 2.910 899,438 +0.14(+5.05%)
Jun 30, 2025 2.820 2.820 2.735 2.770 711,082 -0.07(-2.46%)
Jun 27, 2025 2.870 2.880 2.760 2.840 1,756,643 -0.03(-1.05%)
Jun 26, 2025 2.800 2.900 2.760 2.870 1,261,406 +0.07(+2.50%)
Jun 25, 2025 2.890 2.890 2.740 2.800 963,763 -0.09(-3.11%)
Jun 24, 2025 3.040 3.145 2.880 2.890 1,615,932 -0.25(-7.96%)
Jun 23, 2025 3.350 3.355 3.100 3.140 1,527,236 -0.16(-4.85%)
Jun 20, 2025 3.320 3.370 3.220 3.300 4,367,069 +0.03(+0.92%)
Jun 18, 2025 3.270 3.320 3.190 3.270 1,406,476 -0.01(-0.30%)
Jun 17, 2025 3.090 3.390 3.035 3.280 1,877,036 +0.21(+6.84%)
Jun 16, 2025 3.050 3.130 2.991 3.070 1,661,333 -0.02(-0.65%)
Jun 13, 2025 3.120 3.145 3.010 3.090 1,652,719 +0.16(+5.46%)
Jun 12, 2025 2.810 2.950 2.760 2.930 941,001 +0.08(+2.81%)
Jun 11, 2025 2.800 2.860 2.750 2.850 1,285,456 +0.08(+2.89%)
Jun 10, 2025 2.720 2.850 2.720 2.770 1,098,842 +0.06(+2.21%)
Jun 09, 2025 2.680 2.730 2.630 2.710 661,043 +0.07(+2.65%)
Jun 06, 2025 2.630 2.725 2.628 2.640 737,212 +0.06(+2.33%)
Jun 05, 2025 2.630 2.630 2.565 2.580 653,926 -0.03(-1.15%)
Jun 04, 2025 2.730 2.755 2.570 2.610 1,088,568 -0.10(-3.69%)
Jun 03, 2025 2.460 2.730 2.430 2.710 1,365,463 +0.30(+12.45%)
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.