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 |
| 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 |
| Mar 21, 2024 | $7.79 | $7.87 | $7.75 | $7.84 | 969 331 |
| Mar 20, 2024 | $7.65 | $7.83 | $7.64 | $7.82 | 1 111 992 |
| Mar 19, 2024 | $7.48 | $7.74 | $7.48 | $7.72 | 787 625 |
| Mar 18, 2024 | $7.34 | $7.51 | $7.27 | $7.50 | 1 106 546 |
| Mar 15, 2024 | $7.17 | $7.36 | $7.17 | $7.34 | 1 653 181 |
| Mar 14, 2024 | $7.28 | $7.28 | $7.10 | $7.21 | 1 327 687 |
| Mar 13, 2024 | $7.51 | $7.56 | $7.43 | $7.52 | 1 215 871 |
| Mar 12, 2024 | $7.34 | $7.49 | $7.26 | $7.45 | 1 088 864 |
| Mar 11, 2024 | $7.05 | $7.34 | $7.00 | $7.32 | 1 336 016 |
| Mar 08, 2024 | $7.11 | $7.15 | $6.90 | $7.02 | 1 491 049 |
| Mar 07, 2024 | $7.07 | $7.45 | $7.02 | $7.09 | 4 057 555 |
| Mar 06, 2024 | $6.87 | $7.14 | $6.81 | $7.07 | 1 301 772 |
| Mar 05, 2024 | $6.95 | $7.02 | $6.91 | $6.92 | 895 465 |
| Mar 04, 2024 | $7.20 | $7.24 | $6.93 | $6.98 | 1 026 641 |
| Mar 01, 2024 | $7.13 | $7.28 | $7.12 | $7.20 | 885 650 |
| Feb 29, 2024 | $7.15 | $7.20 | $7.05 | $7.05 | 1 920 453 |
