Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berry Corporation (bry) - Common Stock (NQ:BRY)

2.390 -0.110 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.470 2.470 2.380 2.390 1,304,151 -0.11(-4.40%)
May 29, 2025 2.530 2.555 2.460 2.500 726,520 +0.00(+0.00%)
May 28, 2025 2.540 2.570 2.490 2.500 624,965 -0.04(-1.57%)
May 27, 2025 2.500 2.555 2.460 2.540 645,272 +0.05(+2.01%)
May 23, 2025 2.460 2.510 2.430 2.490 1,040,548 +0.00(+0.00%)
May 22, 2025 2.590 2.590 2.480 2.490 1,096,223 -0.12(-4.60%)
May 21, 2025 2.600 2.670 2.595 2.610 1,277,476 -0.03(-1.14%)
May 20, 2025 2.750 2.765 2.630 2.640 1,674,098 -0.09(-3.30%)
May 19, 2025 2.690 2.760 2.560 2.730 1,296,548 +0.01(+0.37%)
May 16, 2025 2.779 2.809 2.695 2.720 1,136,406 -0.05(-1.79%)
May 15, 2025 2.878 2.898 2.735 2.769 1,021,875 -0.18(-6.04%)
May 14, 2025 3.135 3.145 2.931 2.947 1,068,597 -0.21(-6.58%)
May 13, 2025 2.987 3.165 2.947 3.155 827,681 +0.19(+6.33%)
May 12, 2025 3.037 3.081 2.928 2.967 970,826 +0.08(+2.74%)
May 09, 2025 2.819 2.938 2.819 2.888 843,088 +0.08(+2.82%)
May 08, 2025 2.403 2.809 2.394 2.809 1,727,143 +0.44(+18.33%)
May 07, 2025 2.433 2.433 2.334 2.374 1,047,276 -0.06(-2.44%)
May 06, 2025 2.403 2.473 2.394 2.433 804,309 +0.07(+2.93%)
May 05, 2025 2.522 2.542 2.364 2.364 589,124 -0.20(-7.72%)
May 02, 2025 2.591 2.601 2.517 2.562 662,433 +0.02(+0.78%)
May 01, 2025 2.433 2.582 2.433 2.542 932,162 +0.09(+3.63%)
Apr 30, 2025 2.463 2.497 2.403 2.453 891,441 -0.04(-1.59%)
Apr 29, 2025 2.552 2.582 2.443 2.493 760,999 -0.09(-3.45%)
Apr 28, 2025 2.552 2.651 2.532 2.582 554,704 +0.05(+1.95%)
Apr 25, 2025 2.394 2.542 2.384 2.532 812,652 +0.11(+4.49%)
Apr 24, 2025 2.423 2.453 2.374 2.423 1,004,902 +0.01(+0.41%)
Apr 23, 2025 2.483 2.552 2.394 2.413 839,321 -0.01(-0.41%)
Apr 22, 2025 2.384 2.453 2.334 2.423 778,902 +0.07(+2.94%)
Apr 21, 2025 2.324 2.354 2.275 2.354 823,643 -0.02(-0.83%)
Apr 17, 2025 2.344 2.418 2.314 2.374 946,349 +0.06(+2.56%)
Apr 16, 2025 2.245 2.344 2.245 2.314 925,160 +0.08(+3.54%)
Apr 15, 2025 2.245 2.295 2.227 2.235 1,288,230 -0.03(-1.31%)
Apr 14, 2025 2.314 2.339 2.176 2.265 1,485,410 +0.00(+0.00%)
Apr 11, 2025 2.305 2.305 2.225 2.265 1,213,093 -0.01(-0.43%)
Apr 10, 2025 2.433 2.433 2.230 2.275 1,147,388 -0.28(-10.85%)
Apr 09, 2025 2.097 2.621 2.097 2.552 2,552,755 +0.41(+18.89%)
Apr 08, 2025 2.512 2.522 2.087 2.146 2,044,300 -0.25(-10.33%)
Apr 07, 2025 2.275 2.542 2.265 2.394 1,431,238 +0.05(+2.11%)
Apr 04, 2025 2.611 2.641 2.265 2.344 1,747,126 -0.41(-14.75%)
Apr 03, 2025 2.938 2.967 2.740 2.750 1,688,421 -0.30(-9.74%)
Apr 02, 2025 3.155 3.185 3.037 3.046 946,100 -0.11(-3.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.