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)

3.005 -0.095 (-3.06%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jul 7, 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 (%)
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%)
Jun 02, 2025 2.460 2.490 2.400 2.410 943,155 +0.02(+0.84%)
May 30, 2025 2.470 2.470 2.380 2.390 1,304,151 -0.11(-4.40%)
May 29, 2025 2.530 2.555 2.460 2.500 726,520 +0.00(+0.00%)
May 28, 2025 2.540 2.570 2.490 2.500 624,965 -0.04(-1.57%)
May 27, 2025 2.500 2.555 2.460 2.540 645,272 +0.05(+2.01%)
May 23, 2025 2.460 2.510 2.430 2.490 1,040,548 +0.00(+0.00%)
May 22, 2025 2.590 2.590 2.480 2.490 1,096,223 -0.12(-4.60%)
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 +0.01(+0.37%)
May 16, 2025 2.779 2.809 2.695 2.720 1,136,406 -0.05(-1.79%)
May 15, 2025 2.878 2.898 2.735 2.769 1,021,875 -0.18(-6.04%)
May 14, 2025 3.135 3.145 2.931 2.947 1,068,597 -0.21(-6.58%)
May 13, 2025 2.987 3.165 2.947 3.155 827,681 +0.19(+6.33%)
May 12, 2025 3.037 3.081 2.928 2.967 970,826 +0.08(+2.74%)
May 09, 2025 2.819 2.938 2.819 2.888 843,088 +0.08(+2.82%)
May 08, 2025 2.403 2.809 2.394 2.809 1,727,143 +0.44(+18.33%)
May 07, 2025 2.433 2.433 2.334 2.374 1,047,276 -0.06(-2.44%)
May 06, 2025 2.403 2.473 2.394 2.433 804,309 +0.07(+2.93%)
May 05, 2025 2.522 2.542 2.364 2.364 589,124 -0.20(-7.72%)
May 02, 2025 2.591 2.601 2.517 2.562 662,433 +0.02(+0.78%)
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.