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 |
| Jan 23, 2024 | $6.64 | $6.75 | $6.64 | $6.67 | 496 758 |
| Jan 22, 2024 | $6.60 | $6.67 | $6.53 | $6.65 | 607 400 |
| Jan 19, 2024 | $6.50 | $6.60 | $6.41 | $6.60 | 733 783 |
| Jan 18, 2024 | $6.48 | $6.50 | $6.38 | $6.49 | 769 508 |
| Jan 17, 2024 | $6.47 | $6.54 | $6.43 | $6.44 | 586 338 |
| Jan 16, 2024 | $6.72 | $6.74 | $6.52 | $6.53 | 956 866 |
| Jan 12, 2024 | $6.80 | $6.83 | $6.66 | $6.72 | 646 781 |
| Jan 11, 2024 | $6.60 | $6.69 | $6.54 | $6.66 | 604 537 |
| Jan 10, 2024 | $6.64 | $6.64 | $6.48 | $6.56 | 736 816 |
| Jan 09, 2024 | $6.77 | $6.77 | $6.59 | $6.64 | 914 258 |
| Jan 08, 2024 | $6.78 | $6.83 | $6.67 | $6.76 | 939 763 |
| Jan 05, 2024 | $6.85 | $6.94 | $6.82 | $6.89 | 791 730 |
| Jan 04, 2024 | $7.20 | $7.23 | $6.82 | $6.82 | 959 677 |
| Jan 03, 2024 | $7.08 | $7.19 | $7.02 | $7.15 | 666 491 |
| Jan 02, 2024 | $7.10 | $7.22 | $7.00 | $7.05 | 933 814 |
| Dec 29, 2023 | $7.14 | $7.16 | $7.02 | $7.03 | 503 086 |
| Dec 28, 2023 | $7.27 | $7.30 | $7.12 | $7.13 | 632 613 |
| Dec 27, 2023 | $7.31 | $7.34 | $7.25 | $7.28 | 488 687 |
| Dec 26, 2023 | $7.19 | $7.34 | $7.11 | $7.31 | 614 662 |
| Dec 22, 2023 | $7.07 | $7.20 | $7.07 | $7.12 | 513 162 |
| Dec 21, 2023 | $7.01 | $7.04 | $6.93 | $7.03 | 637 977 |
| Dec 20, 2023 | $7.06 | $7.16 | $6.95 | $6.96 | 851 547 |
| Dec 19, 2023 | $6.91 | $7.08 | $6.85 | $7.05 | 731 502 |
| Dec 18, 2023 | $7.06 | $7.11 | $6.92 | $6.92 | 897 895 |
| Dec 15, 2023 | $7.03 | $7.03 | $6.83 | $6.91 | 2 181 062 |
