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 |
| Oct 04, 2023 | $7.77 | $7.78 | $7.44 | $7.49 | 892 657 |
| Oct 03, 2023 | $7.72 | $7.89 | $7.68 | $7.89 | 952 158 |
| Oct 02, 2023 | $8.20 | $8.25 | $7.66 | $7.72 | 1 206 793 |
| Sep 29, 2023 | $8.60 | $8.60 | $8.18 | $8.20 | 1 484 414 |
| Sep 28, 2023 | $8.50 | $8.62 | $8.48 | $8.61 | 992 611 |
| Sep 27, 2023 | $8.42 | $8.66 | $8.40 | $8.51 | 1 198 436 |
| Sep 26, 2023 | $8.35 | $8.54 | $8.23 | $8.27 | 1 790 528 |
| Sep 25, 2023 | $8.16 | $8.46 | $8.09 | $8.45 | 775 410 |
| Sep 22, 2023 | $8.09 | $8.22 | $8.09 | $8.15 | 706 557 |
| Sep 21, 2023 | $8.12 | $8.15 | $8.02 | $8.07 | 925 648 |
| Sep 20, 2023 | $8.08 | $8.22 | $8.06 | $8.07 | 601 618 |
| Sep 19, 2023 | $8.27 | $8.38 | $8.10 | $8.13 | 617 632 |
| Sep 18, 2023 | $8.31 | $8.37 | $8.12 | $8.21 | 598 131 |
| Sep 15, 2023 | $8.33 | $8.37 | $8.21 | $8.21 | 1 229 663 |
| Sep 14, 2023 | $8.44 | $8.57 | $8.31 | $8.36 | 688 382 |
| Sep 13, 2023 | $8.38 | $8.44 | $8.26 | $8.32 | 894 030 |
| Sep 12, 2023 | $8.35 | $8.45 | $8.27 | $8.35 | 678 695 |
| Sep 11, 2023 | $8.49 | $8.59 | $8.19 | $8.21 | 599 597 |
| Sep 08, 2023 | $8.48 | $8.62 | $8.46 | $8.49 | 510 966 |
| Sep 07, 2023 | $8.58 | $8.70 | $8.40 | $8.42 | 776 037 |
| Sep 06, 2023 | $8.70 | $8.77 | $8.55 | $8.57 | 398 824 |
| Sep 05, 2023 | $8.88 | $8.94 | $8.69 | $8.70 | 523 997 |
| Sep 01, 2023 | $8.67 | $8.81 | $8.67 | $8.79 | 417 726 |
| Aug 31, 2023 | $8.56 | $8.64 | $8.43 | $8.57 | 836 930 |
| Aug 30, 2023 | $8.51 | $8.57 | $8.45 | $8.51 | 525 340 |
