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 |
| Nov 08, 2023 | $7.25 | $7.30 | $7.09 | $7.14 | 1 035 075 |
| Nov 07, 2023 | $7.46 | $7.51 | $7.24 | $7.28 | 775 454 |
| Nov 06, 2023 | $7.68 | $7.69 | $7.49 | $7.60 | 954 748 |
| Nov 03, 2023 | $7.80 | $7.86 | $7.61 | $7.68 | 1 153 248 |
| Nov 02, 2023 | $7.56 | $7.75 | $7.39 | $7.73 | 1 155 806 |
| Nov 01, 2023 | $7.13 | $8.01 | $6.25 | $7.63 | 2 468 200 |
| Oct 31, 2023 | $8.20 | $8.36 | $8.02 | $8.35 | 688 437 |
| Oct 30, 2023 | $8.27 | $8.33 | $8.10 | $8.19 | 627 094 |
| Oct 27, 2023 | $8.42 | $8.46 | $8.21 | $8.25 | 772 083 |
| Oct 26, 2023 | $8.37 | $8.42 | $8.17 | $8.38 | 711 011 |
| Oct 25, 2023 | $8.43 | $8.47 | $8.32 | $8.41 | 553 147 |
| Oct 24, 2023 | $8.34 | $8.50 | $8.31 | $8.44 | 851 664 |
| Oct 23, 2023 | $8.36 | $8.42 | $8.24 | $8.32 | 579 097 |
| Oct 20, 2023 | $8.60 | $8.60 | $8.37 | $8.46 | 600 668 |
| Oct 19, 2023 | $8.56 | $8.63 | $8.43 | $8.59 | 830 019 |
| Oct 18, 2023 | $8.75 | $8.78 | $8.57 | $8.65 | 1 151 893 |
| Oct 17, 2023 | $8.65 | $8.91 | $8.64 | $8.67 | 1 800 396 |
| Oct 16, 2023 | $8.50 | $8.69 | $8.40 | $8.65 | 769 364 |
| Oct 13, 2023 | $8.37 | $8.49 | $8.33 | $8.40 | 620 028 |
| Oct 12, 2023 | $8.27 | $8.30 | $8.14 | $8.21 | 847 683 |
| Oct 11, 2023 | $8.13 | $8.27 | $8.09 | $8.22 | 572 687 |
| Oct 10, 2023 | $8.09 | $8.25 | $8.04 | $8.20 | 547 584 |
| Oct 09, 2023 | $7.85 | $8.10 | $7.85 | $8.07 | 778 711 |
| Oct 06, 2023 | $7.58 | $7.71 | $7.49 | $7.66 | 656 565 |
| Oct 05, 2023 | $7.40 | $7.59 | $7.36 | $7.51 | 1 357 504 |
