Advertisement
Advertisement
U.S. markets close in 5 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Berry Corporation (BRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8.84-0.18 (-1.94%)
As of 10:21AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20228.818.848.648.848.8494,687
Nov 25, 20228.929.098.929.019.01192,500
Nov 23, 20228.778.918.618.828.82440,100
Nov 22, 20228.458.898.358.868.86584,100
Nov 21, 20228.518.517.968.278.27970,200
Nov 18, 20228.568.788.118.698.69695,900
Nov 17, 20228.638.798.478.718.71383,000
Nov 16, 20228.948.968.718.758.75475,500
Nov 15, 20228.979.258.829.109.10590,200
Nov 14, 20228.879.238.828.868.86676,300
Nov 14, 20220.47 Dividend
Nov 11, 20229.449.579.119.228.75586,600
Nov 10, 20229.149.368.919.168.69824,500
Nov 09, 20229.449.588.968.998.53618,500
Nov 08, 20229.789.869.649.669.17486,900
Nov 07, 20229.619.859.589.789.28575,800
Nov 04, 20229.8310.009.359.438.95664,700
Nov 03, 20229.159.699.129.669.17998,300
Nov 02, 20229.009.548.509.208.731,319,500
Nov 01, 20229.059.288.879.078.611,563,300
Oct 31, 20228.819.008.658.878.421,633,200
Oct 28, 20229.119.178.678.898.44655,600
Oct 27, 20229.239.308.888.938.47378,000
Oct 26, 20229.089.218.879.108.64498,600
Oct 25, 20228.818.958.638.948.48371,100
Oct 24, 20228.909.018.798.828.37354,700
Oct 21, 20228.819.018.598.958.49518,900
Oct 20, 20228.888.918.558.688.24368,800
Oct 19, 20228.708.768.578.748.29417,300
Oct 18, 20228.608.778.348.458.02337,400
Oct 17, 20228.418.678.308.608.16444,300
Oct 14, 20228.538.678.168.187.76516,100
Oct 13, 20228.328.838.248.748.29524,800
Oct 12, 20228.498.497.948.397.96466,600
Oct 11, 20228.578.848.398.628.18448,700
Oct 10, 20228.858.988.738.788.33627,000
Oct 07, 20229.279.318.798.838.38595,400
Oct 06, 20228.399.648.399.308.831,867,500
Oct 05, 20228.328.518.058.498.06492,600
Oct 04, 20228.358.508.228.397.96625,200
Oct 03, 20228.038.257.868.137.721,003,900
Sep 30, 20227.587.667.477.507.121,901,700
Sep 29, 20227.557.707.387.657.26922,300
Sep 28, 20227.327.747.257.627.23820,000
Sep 27, 20227.347.467.217.246.87628,400
Sep 26, 20227.397.637.127.206.83746,200
Sep 23, 20227.557.647.257.387.00563,100
Sep 22, 20228.338.417.997.997.58345,100
Sep 21, 20228.488.558.148.147.73291,700
Sep 20, 20228.408.408.118.347.91442,200
Sep 19, 20228.018.537.958.488.05390,200
Sep 16, 20229.029.028.318.367.932,305,700
Sep 15, 20229.019.048.848.928.47471,700
Sep 14, 20229.059.349.059.208.73483,500
Sep 13, 20229.019.238.828.908.45469,000
Sep 12, 20229.249.409.089.128.66565,100
Sep 09, 20228.859.198.859.078.61499,500
Sep 08, 20228.728.788.548.688.24436,900
Sep 07, 20228.558.738.368.678.23679,500
Sep 06, 20229.039.118.798.838.38611,900
Sep 02, 20229.169.188.898.998.53313,100
Sep 01, 20229.089.088.718.758.30363,200
Aug 31, 20228.849.218.709.158.68810,000
Aug 30, 20229.659.718.989.088.62427,800
Aug 29, 20229.719.989.529.839.33364,800
Aug 26, 20229.9810.109.739.739.23327,400
Aug 25, 202210.0810.199.8910.009.49445,700
Aug 24, 20229.8510.139.8210.009.49547,400
Aug 23, 20229.8110.139.689.849.34715,900
Aug 22, 20229.449.539.149.509.02447,300
Aug 19, 20229.349.629.199.489.00460,900
Aug 18, 20229.319.579.289.478.99520,200
Aug 17, 20228.769.178.709.168.69581,000
Aug 16, 20229.119.118.668.828.37710,800
Aug 15, 20228.969.098.579.098.63760,900
Aug 12, 20228.989.428.789.418.93605,700
Aug 12, 20220.62 Dividend
Aug 11, 20229.509.809.479.708.62687,000
Aug 10, 20229.609.619.039.238.201,085,200
Aug 09, 20229.499.669.269.568.49655,900
Aug 08, 20229.239.559.119.328.28629,000
Aug 05, 20228.589.228.539.178.15736,600
Aug 04, 20228.799.098.698.717.74930,300
Aug 03, 20228.918.958.468.797.81920,400
Aug 02, 20228.578.778.348.687.71551,300
Aug 01, 20228.478.628.128.587.62951,300
Jul 29, 20228.678.868.488.547.591,068,600
Jul 28, 20228.438.638.218.527.57907,800
Jul 27, 20227.928.437.768.387.44779,600
Jul 26, 20227.848.037.697.846.96646,300
Jul 25, 20227.497.807.327.726.86762,300
Jul 22, 20227.517.627.157.276.46555,400
Jul 21, 20227.537.627.337.586.73458,900
Jul 20, 20227.517.817.467.796.92424,300
Jul 19, 20227.627.697.387.576.72592,400
Jul 18, 20227.657.847.617.646.79738,700
Jul 15, 20227.187.457.157.456.62437,500
Jul 14, 20226.987.136.867.116.32748,000
Jul 13, 20227.057.456.957.316.49569,900
Jul 12, 20227.027.256.907.146.341,011,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement