NASDAQ:BRY
Berry Petroleum Corporation Stock Price (Quote)
$7.72
+0.0200 (+0.260%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.58 | $8.88 | Thursday, 9th May 2024 BRY stock ended at $7.72. This is 0.260% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.56% from a day low at $7.61 to a day high of $7.81. |
| 90 days | $6.40 | $8.88 | |
| 52 weeks | $6.22 | $8.94 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $7.24 | $7.25 | $7.11 | $7.14 | 1 022 127 |
| Jun 15, 2023 | $7.05 | $7.26 | $7.05 | $7.24 | 616 155 |
| Jun 14, 2023 | $7.15 | $7.18 | $7.00 | $7.07 | 667 081 |
| Jun 13, 2023 | $7.03 | $7.29 | $7.01 | $7.05 | 787 067 |
| Jun 12, 2023 | $7.02 | $7.14 | $6.96 | $6.98 | 818 167 |
| Jun 09, 2023 | $7.30 | $7.30 | $7.11 | $7.15 | 733 601 |
| Jun 08, 2023 | $7.24 | $7.36 | $7.06 | $7.33 | 762 315 |
| Jun 07, 2023 | $6.95 | $7.28 | $6.95 | $7.26 | 768 586 |
| Jun 06, 2023 | $6.64 | $6.93 | $6.64 | $6.90 | 672 572 |
| Jun 05, 2023 | $7.00 | $7.03 | $6.70 | $6.71 | 848 939 |
| Jun 02, 2023 | $6.51 | $6.87 | $6.48 | $6.84 | 758 072 |
| Jun 01, 2023 | $6.29 | $6.47 | $6.23 | $6.37 | 529 663 |
| May 31, 2023 | $6.26 | $6.33 | $6.23 | $6.30 | 711 101 |
| May 30, 2023 | $6.39 | $6.42 | $6.26 | $6.34 | 587 681 |
| May 26, 2023 | $6.50 | $6.61 | $6.44 | $6.50 | 541 748 |
| May 25, 2023 | $6.69 | $6.76 | $6.49 | $6.57 | 546 322 |
| May 24, 2023 | $7.03 | $7.09 | $6.84 | $6.89 | 586 463 |
| May 23, 2023 | $7.01 | $7.13 | $6.97 | $7.00 | 515 252 |
| May 22, 2023 | $6.83 | $7.04 | $6.80 | $6.95 | 377 539 |
| May 19, 2023 | $6.90 | $6.90 | $6.77 | $6.82 | 458 655 |
| May 18, 2023 | $6.64 | $6.80 | $6.51 | $6.79 | 471 152 |
| May 17, 2023 | $6.71 | $6.75 | $6.56 | $6.69 | 620 110 |
| May 16, 2023 | $6.85 | $6.90 | $6.66 | $6.67 | 493 653 |
| May 15, 2023 | $6.77 | $6.96 | $6.75 | $6.86 | 614 381 |
| May 12, 2023 | $6.74 | $6.77 | $6.60 | $6.71 | 538 053 |
