NASDAQ:BRY
Berry Petroleum Corporation Stock Price (Quote)
$7.70
+0.0300 (+0.391%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.58 | $8.88 | Wednesday, 8th May 2024 BRY stock ended at $7.70. This is 0.391% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.17% from a day low at $7.58 to a day high of $7.82. |
| 90 days | $6.40 | $8.88 | |
| 52 weeks | $6.22 | $8.94 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $8.31 | $8.44 | $8.26 | $8.42 | 443 501 |
| Aug 25, 2023 | $8.22 | $8.32 | $8.11 | $8.29 | 475 714 |
| Aug 24, 2023 | $8.23 | $8.32 | $8.14 | $8.18 | 409 797 |
| Aug 23, 2023 | $8.31 | $8.50 | $8.27 | $8.32 | 764 005 |
| Aug 22, 2023 | $8.47 | $8.59 | $8.35 | $8.40 | 558 599 |
| Aug 21, 2023 | $8.37 | $8.54 | $8.35 | $8.46 | 710 314 |
| Aug 18, 2023 | $8.33 | $8.37 | $8.14 | $8.33 | 772 028 |
| Aug 17, 2023 | $8.41 | $8.58 | $8.35 | $8.41 | 727 951 |
| Aug 16, 2023 | $8.07 | $8.31 | $8.07 | $8.30 | 601 064 |
| Aug 15, 2023 | $8.00 | $8.08 | $7.89 | $8.06 | 686 240 |
| Aug 14, 2023 | $8.08 | $8.14 | $8.00 | $8.07 | 551 140 |
| Aug 11, 2023 | $8.38 | $8.44 | $8.33 | $8.39 | 380 161 |
| Aug 10, 2023 | $8.45 | $8.50 | $8.33 | $8.33 | 804 563 |
| Aug 09, 2023 | $8.43 | $8.50 | $8.35 | $8.43 | 537 241 |
| Aug 08, 2023 | $8.04 | $8.31 | $7.92 | $8.31 | 600 242 |
| Aug 07, 2023 | $8.18 | $8.25 | $8.02 | $8.18 | 561 054 |
| Aug 04, 2023 | $8.20 | $8.29 | $8.11 | $8.12 | 651 564 |
| Aug 03, 2023 | $8.04 | $8.35 | $7.92 | $8.20 | 912 596 |
| Aug 02, 2023 | $8.07 | $8.23 | $7.85 | $7.95 | 1 102 062 |
| Aug 01, 2023 | $7.75 | $7.80 | $7.56 | $7.77 | 606 711 |
| Jul 31, 2023 | $7.69 | $7.81 | $7.68 | $7.80 | 478 681 |
| Jul 28, 2023 | $7.71 | $7.75 | $7.63 | $7.65 | 430 036 |
| Jul 27, 2023 | $7.62 | $7.73 | $7.55 | $7.71 | 697 642 |
| Jul 26, 2023 | $7.53 | $7.60 | $7.50 | $7.56 | 497 253 |
| Jul 25, 2023 | $7.47 | $7.66 | $7.40 | $7.59 | 618 279 |
