NASDAQ:BRY
Berry Petroleum Corporation Stock Price (Quote)
$8.74
+0.0700 (+0.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.77 | $8.86 | Friday, 26th Apr 2024 BRY stock ended at $8.74. This is 0.81% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.98% from a day low at $8.59 to a day high of $8.76. |
| 90 days | $6.22 | $8.86 | |
| 52 weeks | $6.22 | $8.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $8.66 | $8.76 | $8.59 | $8.74 | 623 038 |
| Apr 25, 2024 | $8.60 | $8.70 | $8.49 | $8.67 | 548 732 |
| Apr 24, 2024 | $8.61 | $8.66 | $8.47 | $8.63 | 931 837 |
| Apr 23, 2024 | $8.49 | $8.70 | $8.44 | $8.68 | 677 970 |
| Apr 22, 2024 | $8.36 | $8.64 | $8.25 | $8.55 | 629 012 |
| Apr 19, 2024 | $8.25 | $8.47 | $8.24 | $8.41 | 555 649 |
| Apr 18, 2024 | $8.33 | $8.44 | $8.28 | $8.29 | 459 530 |
| Apr 17, 2024 | $8.38 | $8.53 | $8.29 | $8.32 | 435 156 |
| Apr 16, 2024 | $8.26 | $8.35 | $8.12 | $8.33 | 539 009 |
| Apr 15, 2024 | $8.42 | $8.52 | $8.24 | $8.29 | 502 377 |
| Apr 12, 2024 | $8.73 | $8.86 | $8.39 | $8.44 | 692 641 |
| Apr 11, 2024 | $8.72 | $8.79 | $8.60 | $8.66 | 663 898 |
| Apr 10, 2024 | $8.53 | $8.75 | $8.46 | $8.73 | 929 337 |
| Apr 09, 2024 | $8.69 | $8.73 | $8.52 | $8.59 | 629 902 |
| Apr 08, 2024 | $8.72 | $8.75 | $8.62 | $8.65 | 638 309 |
| Apr 05, 2024 | $8.66 | $8.72 | $8.53 | $8.69 | 713 308 |
| Apr 04, 2024 | $8.47 | $8.66 | $8.46 | $8.64 | 954 437 |
| Apr 03, 2024 | $8.28 | $8.45 | $8.26 | $8.42 | 910 545 |
| Apr 02, 2024 | $8.07 | $8.27 | $8.07 | $8.27 | 705 693 |
| Apr 01, 2024 | $8.07 | $8.10 | $8.00 | $8.09 | 757 834 |
| Mar 28, 2024 | $7.93 | $8.09 | $7.86 | $8.05 | 1 495 791 |
| Mar 27, 2024 | $7.77 | $7.90 | $7.77 | $7.87 | 643 832 |
| Mar 26, 2024 | $7.98 | $8.04 | $7.77 | $7.77 | 577 159 |
| Mar 25, 2024 | $7.73 | $7.99 | $7.68 | $7.91 | 1 461 438 |
| Mar 22, 2024 | $7.82 | $7.85 | $7.71 | $7.71 | 1 248 706 |
