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 |
| Jul 25, 2023 | $7.47 | $7.66 | $7.40 | $7.59 | 618 279 |
| Jul 24, 2023 | $7.51 | $7.61 | $7.45 | $7.51 | 461 814 |
| Jul 21, 2023 | $7.47 | $7.52 | $7.41 | $7.46 | 587 422 |
| Jul 20, 2023 | $7.48 | $7.60 | $7.34 | $7.45 | 607 061 |
| Jul 19, 2023 | $7.40 | $7.62 | $7.33 | $7.41 | 534 798 |
| Jul 18, 2023 | $7.25 | $7.48 | $7.20 | $7.38 | 925 584 |
| Jul 17, 2023 | $6.99 | $7.07 | $6.83 | $6.99 | 1 034 551 |
| Jul 14, 2023 | $7.47 | $7.47 | $7.18 | $7.23 | 500 402 |
| Jul 13, 2023 | $7.43 | $7.67 | $7.40 | $7.52 | 604 815 |
| Jul 12, 2023 | $7.52 | $7.63 | $7.43 | $7.45 | 564 072 |
| Jul 11, 2023 | $7.30 | $7.47 | $7.25 | $7.46 | 463 471 |
| Jul 10, 2023 | $7.15 | $7.30 | $7.11 | $7.25 | 440 296 |
| Jul 07, 2023 | $6.79 | $7.23 | $6.79 | $7.13 | 781 641 |
| Jul 06, 2023 | $6.91 | $6.96 | $6.67 | $6.82 | 489 614 |
| Jul 05, 2023 | $7.05 | $7.10 | $6.94 | $6.97 | 379 570 |
| Jul 03, 2023 | $6.93 | $7.13 | $6.92 | $7.02 | 407 981 |
| Jun 30, 2023 | $6.90 | $6.92 | $6.78 | $6.88 | 903 111 |
| Jun 29, 2023 | $6.70 | $6.87 | $6.67 | $6.84 | 464 015 |
| Jun 28, 2023 | $6.67 | $6.73 | $6.55 | $6.66 | 358 095 |
| Jun 27, 2023 | $6.71 | $6.74 | $6.59 | $6.65 | 417 512 |
| Jun 26, 2023 | $6.71 | $6.91 | $6.70 | $6.71 | 547 382 |
| Jun 23, 2023 | $6.65 | $6.83 | $6.59 | $6.72 | 1 665 203 |
| Jun 22, 2023 | $6.81 | $6.83 | $6.61 | $6.79 | 905 064 |
| Jun 21, 2023 | $6.91 | $7.01 | $6.87 | $6.90 | 365 295 |
| Jun 20, 2023 | $7.13 | $7.20 | $6.78 | $6.92 | 507 495 |
