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 |
| Sep 10, 2018 | $15.87 | $16.31 | $15.66 | $15.93 | 394 774 |
| Sep 07, 2018 | $15.70 | $16.10 | $15.46 | $15.75 | 449 843 |
| Sep 06, 2018 | $16.28 | $16.50 | $15.37 | $15.69 | 749 601 |
| Sep 05, 2018 | $15.88 | $16.30 | $15.88 | $16.26 | 659 499 |
| Sep 04, 2018 | $16.39 | $16.48 | $15.72 | $15.85 | 666 991 |
| Aug 31, 2018 | $16.50 | $16.50 | $16.25 | $16.39 | 516 611 |
| Aug 30, 2018 | $16.01 | $16.45 | $15.83 | $16.28 | 401 337 |
| Aug 29, 2018 | $15.94 | $16.11 | $15.69 | $16.00 | 447 471 |
| Aug 28, 2018 | $15.75 | $16.05 | $15.69 | $15.99 | 570 569 |
| Aug 27, 2018 | $15.44 | $15.96 | $15.28 | $15.73 | 595 884 |
| Aug 24, 2018 | $14.25 | $16.26 | $14.24 | $15.46 | 1 283 503 |
| Aug 23, 2018 | $13.74 | $14.03 | $13.35 | $14.03 | 1 272 483 |
| Aug 22, 2018 | $13.49 | $13.76 | $13.15 | $13.50 | 1 174 782 |
| Aug 21, 2018 | $13.15 | $13.48 | $12.91 | $13.28 | 1 096 107 |
| Aug 20, 2018 | $13.11 | $13.14 | $12.80 | $13.00 | 710 284 |
| Aug 17, 2018 | $12.62 | $13.10 | $12.62 | $12.84 | 253 770 |
| Aug 16, 2018 | $12.72 | $13.30 | $12.53 | $12.74 | 589 640 |
| Aug 15, 2018 | $12.11 | $13.10 | $12.11 | $12.73 | 438 953 |
| Aug 14, 2018 | $13.09 | $13.27 | $12.82 | $12.99 | 276 403 |
| Aug 13, 2018 | $13.28 | $13.71 | $12.89 | $13.00 | 545 413 |
| Aug 10, 2018 | $13.01 | $13.50 | $11.71 | $13.39 | 375 136 |
| Aug 09, 2018 | $13.24 | $13.54 | $13.10 | $13.10 | 263 608 |
| Aug 08, 2018 | $13.31 | $13.75 | $12.86 | $13.23 | 473 157 |
| Aug 07, 2018 | $13.74 | $13.75 | $12.90 | $13.33 | 548 668 |
| Aug 06, 2018 | $13.39 | $13.69 | $13.25 | $13.55 | 246 826 |
