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 |
| Dec 14, 2023 | $6.91 | $7.04 | $6.88 | $6.97 | 1 099 108 |
| Dec 13, 2023 | $6.60 | $6.79 | $6.52 | $6.78 | 1 665 300 |
| Dec 12, 2023 | $6.80 | $6.81 | $6.52 | $6.60 | 1 051 959 |
| Dec 11, 2023 | $6.96 | $6.97 | $6.86 | $6.88 | 657 444 |
| Dec 08, 2023 | $6.95 | $7.02 | $6.91 | $6.96 | 524 865 |
| Dec 07, 2023 | $6.82 | $6.93 | $6.70 | $6.89 | 927 844 |
| Dec 06, 2023 | $6.80 | $6.88 | $6.74 | $6.81 | 981 603 |
| Dec 05, 2023 | $7.06 | $7.12 | $6.84 | $6.85 | 595 982 |
| Dec 04, 2023 | $7.11 | $7.11 | $6.98 | $7.07 | 1 018 793 |
| Dec 01, 2023 | $7.16 | $7.32 | $7.10 | $7.15 | 668 212 |
| Nov 30, 2023 | $7.17 | $7.33 | $7.07 | $7.18 | 991 931 |
| Nov 29, 2023 | $7.20 | $7.27 | $7.08 | $7.13 | 491 557 |
| Nov 28, 2023 | $7.20 | $7.23 | $7.10 | $7.11 | 615 190 |
| Nov 27, 2023 | $7.26 | $7.30 | $7.13 | $7.19 | 724 519 |
| Nov 24, 2023 | $7.08 | $7.38 | $7.08 | $7.34 | 636 026 |
| Nov 22, 2023 | $6.90 | $7.12 | $6.84 | $7.09 | 614 612 |
| Nov 21, 2023 | $7.03 | $7.11 | $6.93 | $7.02 | 462 756 |
| Nov 20, 2023 | $7.06 | $7.14 | $7.03 | $7.09 | 601 072 |
| Nov 17, 2023 | $6.88 | $7.14 | $6.87 | $7.02 | 735 397 |
| Nov 16, 2023 | $7.07 | $7.07 | $6.67 | $6.77 | 1 066 454 |
| Nov 15, 2023 | $7.07 | $7.28 | $7.07 | $7.15 | 958 009 |
| Nov 14, 2023 | $7.05 | $7.16 | $6.94 | $7.12 | 1 332 486 |
| Nov 13, 2023 | $7.16 | $7.28 | $7.08 | $7.20 | 1 428 071 |
| Nov 10, 2023 | $7.12 | $7.21 | $7.02 | $7.11 | 773 335 |
| Nov 09, 2023 | $7.19 | $7.27 | $7.02 | $7.04 | 994 337 |
