BRY: Historical Prices for BERRY PETROLEUM CO A

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	27.50	28.60	27.35	28.47	305,200	28.47
24-Nov-09	27.41	27.51	26.56	27.37	286,600	27.37
23-Nov-09	27.32	28.05	27.00	27.32	354,400	27.32
20-Nov-09	26.68	26.97	26.27	26.43	397,400	26.43
19-Nov-09	28.47	28.47	27.00	27.07	523,100	27.07
18-Nov-09	29.10	29.21	28.52	28.72	490,200	28.72
17-Nov-09	29.11	29.14	28.21	29.03	521,600	29.03
16-Nov-09	28.02	29.27	28.01	29.18	704,400	29.18
13-Nov-09	27.09	27.83	26.60	27.58	340,000	27.58
12-Nov-09	28.21	28.35	26.79	27.04	555,700	27.04
11-Nov-09	28.50	28.85	27.82	28.30	589,300	28.30
10-Nov-09	27.60	28.14	27.30	28.05	491,200	28.05
9-Nov-09	27.17	28.07	26.91	27.89	644,600	27.89
6-Nov-09	27.38	28.19	26.50	26.74	755,500	26.74
5-Nov-09	27.72	28.12	27.34	27.83	803,400	27.83
4-Nov-09	27.62	28.30	27.30	27.50	781,800	27.50
3-Nov-09	25.50	27.20	25.27	27.13	827,000	27.13
2-Nov-09	25.88	26.49	25.17	25.87	810,300	25.87
30-Oct-09	27.62	27.62	24.75	25.36	1,282,500	25.36
29-Oct-09	26.68	27.64	26.56	27.61	499,500	27.61
28-Oct-09	27.71	27.76	26.13	26.22	719,500	26.22
27-Oct-09	28.00	29.02	27.63	28.03	568,900	28.03
26-Oct-09	28.93	30.05	27.82	27.95	732,700	27.95
23-Oct-09	30.18	30.50	28.58	28.79	718,800	28.79
22-Oct-09	29.26	30.42	27.86	30.12	1,153,600	30.12
21-Oct-09	30.10	31.37	29.80	30.09	682,000	30.09
20-Oct-09	30.52	30.52	28.79	30.31	867,500	30.31
19-Oct-09	29.68	30.76	29.10	30.50	551,800	30.50
16-Oct-09	29.85	29.95	28.95	29.56	747,700	29.56
15-Oct-09	29.18	30.12	28.93	30.09	481,300	30.09
14-Oct-09	29.36	29.82	28.80	29.60	509,100	29.60
13-Oct-09	28.37	28.79	27.74	28.73	585,100	28.73
12-Oct-09	28.97	29.51	28.32	28.61	265,700	28.61
9-Oct-09	28.34	28.74	28.07	28.58	355,400	28.58
8-Oct-09	27.92	28.76	27.84	28.46	395,000	28.46
7-Oct-09	26.89	27.50	26.84	27.47	360,200	27.47
6-Oct-09	27.34	27.86	26.96	27.09	577,100	27.09
5-Oct-09	25.75	27.07	25.35	26.99	282,700	26.99
2-Oct-09	24.94	26.14	24.79	25.67	579,000	25.67
1-Oct-09	26.57	26.84	25.65	25.68	449,000	25.68
30-Sep-09	27.08	27.56	26.25	26.78	608,300	26.78
29-Sep-09	26.61	27.24	26.57	26.91	265,600	26.91
28-Sep-09	25.47	26.75	25.07	26.68	391,300	26.68
25-Sep-09	25.71	26.26	24.91	25.21	1,045,700	25.21
24-Sep-09	27.25	27.25	25.51	26.15	260,400	26.15
23-Sep-09	27.51	27.69	26.73	27.17	412,000	27.17
22-Sep-09	26.90	27.83	26.90	27.50	250,300	27.50
21-Sep-09	26.15	26.64	25.60	26.50	395,400	26.50
18-Sep-09	27.08	27.31	26.22	26.75	404,800	26.75
17-Sep-09	27.67	28.46	26.75	26.88	401,600	26.88
16-Sep-09	27.00	28.02	26.64	27.78	680,400	27.78
15-Sep-09	25.54	27.21	25.54	26.97	474,600	26.97
14-Sep-09	25.87	25.98	25.40	25.47	623,700	25.47
11-Sep-09	25.76	26.53	25.63	26.23	562,900	26.23
10-Sep-09	24.50	25.80	24.30	25.62	418,200	25.62
9-Sep-09	23.77	24.62	23.57	24.49	420,400	24.49
9-Sep-09	$ 0.075 Dividend
8-Sep-09	23.17	23.81	23.17	23.77	555,900	23.70
4-Sep-09	21.62	22.85	21.42	22.81	406,100	22.74
3-Sep-09	22.05	22.14	21.51	21.75	301,500	21.68
2-Sep-09	22.27	22.41	21.52	21.69	682,300	21.62
1-Sep-09	22.42	23.35	22.31	22.43	1,542,500	22.36
31-Aug-09	22.85	23.18	22.00	22.57	811,100	22.50
28-Aug-09	23.19	23.58	23.05	23.36	467,200	23.29
27-Aug-09	23.02	23.13	22.10	22.90	651,200	22.83
26-Aug-09	22.87	23.27	22.55	23.11	838,100	23.04
25-Aug-09	23.56	23.85	22.95	23.02	633,500	22.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions