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 |
| Feb 28, 2024 | $7.11 | $7.20 | $7.06 | $7.06 | 1 324 408 |
| Feb 27, 2024 | $7.08 | $7.20 | $7.05 | $7.14 | 1 426 057 |
| Feb 26, 2024 | $7.05 | $7.18 | $6.99 | $7.03 | 1 201 946 |
| Feb 23, 2024 | $7.01 | $7.09 | $6.85 | $7.04 | 1 055 096 |
| Feb 22, 2024 | $7.06 | $7.13 | $6.94 | $7.12 | 1 364 939 |
| Feb 21, 2024 | $6.86 | $7.11 | $6.86 | $7.06 | 942 246 |
| Feb 20, 2024 | $6.83 | $6.97 | $6.78 | $6.80 | 1 006 975 |
| Feb 16, 2024 | $6.82 | $6.90 | $6.69 | $6.83 | 765 322 |
| Feb 15, 2024 | $6.52 | $6.89 | $6.51 | $6.82 | 1 000 313 |
| Feb 14, 2024 | $6.51 | $6.54 | $6.40 | $6.49 | 806 431 |
| Feb 13, 2024 | $6.69 | $6.69 | $6.45 | $6.46 | 668 982 |
| Feb 12, 2024 | $6.51 | $6.76 | $6.51 | $6.71 | 747 147 |
| Feb 09, 2024 | $6.50 | $6.60 | $6.47 | $6.52 | 790 741 |
| Feb 08, 2024 | $6.43 | $6.51 | $6.40 | $6.49 | 923 913 |
| Feb 07, 2024 | $6.63 | $6.63 | $6.31 | $6.45 | 1 131 176 |
| Feb 06, 2024 | $6.40 | $6.69 | $6.39 | $6.62 | 1 066 514 |
| Feb 05, 2024 | $6.39 | $6.48 | $6.22 | $6.39 | 1 086 108 |
| Feb 02, 2024 | $6.61 | $6.61 | $6.41 | $6.41 | 687 241 |
| Feb 01, 2024 | $6.76 | $6.79 | $6.56 | $6.61 | 717 029 |
| Jan 31, 2024 | $7.00 | $7.00 | $6.70 | $6.71 | 579 220 |
| Jan 30, 2024 | $6.86 | $6.99 | $6.82 | $6.98 | 620 591 |
| Jan 29, 2024 | $6.93 | $6.93 | $6.77 | $6.92 | 933 214 |
| Jan 26, 2024 | $6.91 | $6.96 | $6.80 | $6.91 | 604 874 |
| Jan 25, 2024 | $6.82 | $6.91 | $6.77 | $6.90 | 727 121 |
| Jan 24, 2024 | $6.73 | $6.81 | $6.71 | $6.77 | 730 382 |
