BRY Historical Prices | Berry Petroleum Company Common Stock

Dow

0.80% Nasdaq

0.97%

Berry Petroleum Co. (BRY)

-NYSE

44.55 0.20(0.45%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	44.50	44.76	44.31	44.55	630,000	44.55
May 16, 2013	44.66	44.99	44.26	44.35	664,100	44.35
May 15, 2013	44.75	45.00	44.57	44.67	776,700	44.67
May 14, 2013	44.78	45.49	44.61	44.97	729,000	44.97
May 13, 2013	44.72	44.91	44.37	44.79	344,900	44.79
May 10, 2013	44.70	45.20	44.18	44.77	524,700	44.77
May 9, 2013	45.99	46.02	44.64	44.82	1,413,200	44.82
May 8, 2013	46.59	46.72	45.95	46.10	733,300	46.10
May 7, 2013	46.88	47.25	46.38	46.56	599,700	46.56
May 6, 2013	47.00	48.00	45.23	46.41	1,628,300	46.41
May 3, 2013	48.78	48.86	48.41	48.59	441,400	48.59
May 2, 2013	48.16	48.46	47.87	48.30	698,200	48.30
May 1, 2013	47.74	48.05	47.41	47.90	712,700	47.90
Apr 30, 2013	48.00	48.29	47.50	47.91	452,800	47.91
Apr 29, 2013	48.04	48.69	47.70	48.00	551,400	48.00
Apr 26, 2013	48.56	48.56	47.43	47.69	726,400	47.69
Apr 25, 2013	48.48	48.99	48.08	48.56	1,088,800	48.56
Apr 24, 2013	48.10	48.40	47.62	48.38	574,200	48.38
Apr 23, 2013	47.99	48.11	47.60	48.09	461,700	48.09
Apr 22, 2013	47.58	48.16	47.01	47.75	548,500	47.75
Apr 19, 2013	47.40	47.48	46.91	47.33	771,500	47.33
Apr 18, 2013	47.24	47.40	46.57	47.28	595,400	47.28
Apr 17, 2013	47.30	47.30	46.65	46.99	515,100	46.99
Apr 16, 2013	47.20	47.74	46.79	47.68	597,700	47.68
Apr 15, 2013	47.26	47.35	46.96	47.08	810,700	47.08
Apr 12, 2013	47.44	47.74	46.94	47.62	843,800	47.62
Apr 11, 2013	46.63	47.70	46.45	47.49	703,800	47.49
Apr 10, 2013	46.51	46.67	46.29	46.62	802,100	46.62
Apr 9, 2013	46.72	46.72	46.05	46.30	449,600	46.30
Apr 8, 2013	46.18	46.64	46.01	46.60	247,300	46.60
Apr 5, 2013	45.57	46.33	45.37	46.14	789,200	46.14
Apr 4, 2013	46.00	46.28	45.52	46.00	612,500	46.00
Apr 3, 2013	46.40	46.49	45.88	45.98	459,400	45.98
Apr 2, 2013	46.76	46.95	46.28	46.36	391,100	46.36
Apr 1, 2013	46.25	46.71	45.66	46.57	524,100	46.57
Mar 28, 2013	46.38	46.40	45.87	46.29	711,900	46.29
Mar 27, 2013	45.99	46.52	45.85	46.15	371,700	46.15
Mar 26, 2013	46.03	46.56	45.95	46.20	605,500	46.20
Mar 25, 2013	45.80	46.25	45.26	45.75	386,400	45.75
Mar 22, 2013	45.73	45.90	45.03	45.72	784,400	45.72
Mar 21, 2013	46.28	46.62	45.77	45.82	478,800	45.82
Mar 20, 2013	46.87	47.00	46.40	46.63	327,300	46.63
Mar 19, 2013	47.57	47.57	46.34	46.53	613,800	46.53
Mar 18, 2013	46.89	47.93	46.68	47.36	548,900	47.36
Mar 15, 2013	47.52	47.87	47.11	47.38	929,400	47.38
Mar 14, 2013	47.60	48.16	47.30	47.63	443,700	47.63
Mar 13, 2013	47.24	47.69	46.94	47.55	286,100	47.55
Mar 12, 2013	46.77	47.31	46.42	47.31	680,700	47.31
Mar 11, 2013	47.00	47.58	46.97	47.05	516,900	47.05
Mar 8, 2013	46.96	47.36	46.68	47.20	675,200	47.20
Mar 8, 2013	0.08 Dividend
Mar 7, 2013	45.79	46.90	45.79	46.56	539,400	46.48
Mar 6, 2013	46.40	46.57	45.66	45.79	575,600	45.71
Mar 5, 2013	46.29	46.73	46.00	46.13	537,800	46.05
Mar 4, 2013	45.50	46.08	45.21	46.05	607,400	45.97
Mar 1, 2013	45.31	46.15	45.31	45.80	889,400	45.72
Feb 28, 2013	45.29	45.82	45.04	45.77	1,023,600	45.69
Feb 27, 2013	45.20	45.47	45.00	45.22	1,083,300	45.14
Feb 26, 2013	45.50	45.99	44.84	45.16	1,519,900	45.08
Feb 25, 2013	46.78	47.13	44.80	45.19	2,610,800	45.11
Feb 22, 2013	46.19	47.62	46.01	46.95	3,571,300	46.87
Feb 21, 2013	47.01	47.01	42.82	46.02	11,181,000	45.94
Feb 20, 2013	40.54	40.85	38.48	38.59	607,600	38.52
Feb 19, 2013	39.68	40.75	39.65	40.56	650,500	40.49
Feb 15, 2013	40.56	40.56	39.22	39.50	558,100	39.43
Feb 14, 2013	39.35	40.81	39.35	40.66	883,000	40.59
Feb 13, 2013	38.82	39.78	38.49	39.60	658,200	39.53
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BRY

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Berry Petroleum Co. (BRY)