Free Trial

Berry (BRY) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free BRY Stock Alerts
$6.83
+0.05 (+0.74%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Berry Stock Price Performance

5 Day
Performance
-0.44%
1 Month
Performance
-19.55%
3 Month
Performance
-3.12%
6 Month
Performance
-4.87%
Year-To-Date
Performance
-2.84%
1 Year
Performance
+8.41%
Receive BRY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Berry and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

BRY Stock Chart for Friday, May, 31, 2024

BRY Chart by TradingView

Berry Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$6.78$6.83
+0.74%		$6.89$6.77893,779 shs$525.50 million
05/29/2024$6.84$6.78
-0.88%		$6.89$6.741.19 million shs$521.65 million
05/28/2024$6.86$6.84
-0.29%		$7.02$6.83928,030 shs$526.27 million
05/27/2024$6.86$6.86$7.05$6.82963,100 shs$527.80 million
05/24/2024$6.98$6.86
-1.72%		$7.05$6.82963,196 shs$527.81 million
05/23/2024$7.09$6.98
-1.55%		$7.18$6.921.13 million shs$537.04 million
05/22/2024$7.22$7.09
-1.80%		$7.22$7.041.17 million shs$545.51 million
05/21/2024$7.23$7.22
-0.14%		$7.29$7.161.31 million shs$555.51 million
05/20/2024$7.21$7.23
+0.28%		$7.33$7.212.00 million shs$556.28 million
05/17/2024$7.10$7.21
+1.55%		$7.28$7.052.99 million shs$554.74 million
05/16/2024$7.17$7.10
-0.98%		$7.21$7.001.30 million shs$546.27 million
05/15/2024$7.24$7.17
-0.97%		$7.27$7.071.57 million shs$551.66 million
05/14/2024$7.37$7.24
-1.76%		$7.34$7.20932,750 shs$557.05 million
05/13/2024$7.45$7.37
-1.07%		$7.57$7.351.43 million shs$567.04 million
05/10/2024$7.72$7.45
-3.50%		$7.77$7.451.57 million shs$573.20 million
05/09/2024$7.70$7.72
+0.26%		$7.81$7.611.33 million shs$593.97 million
05/08/2024$7.67$7.70
+0.39%		$7.82$7.581.13 million shs$592.43 million
05/07/2024$7.97$7.67
-3.76%		$7.95$7.661.77 million shs$590.13 million
05/06/2024$8.00$7.97
-0.38%		$8.20$7.901.81 million shs$613.21 million
05/03/2024$8.04$8.00
-0.50%		$8.14$7.881.62 million shs$615.52 million
05/02/2024$8.03$8.04
+0.12%		$8.21$7.931.66 million shs$618.60 million
05/01/2024$8.49$8.03
-5.42%		$8.36$7.872.09 million shs$617.83 million
04/30/2024$8.79$8.49
-3.41%		$8.75$8.471.49 million shs$653.22 million
04/29/2024$8.74$8.79
+0.57%		$8.88$8.73689,566 shs$676.30 million
04/26/2024$8.67$8.74
+0.81%		$8.76$8.59637,950 shs$672.46 million
04/25/2024$8.63$8.67
+0.46%		$8.70$8.49573,352 shs$667.07 million
04/24/2024$8.68$8.63
-0.58%		$8.66$8.47938,786 shs$663.99 million
04/23/2024$8.55$8.68
+1.52%		$8.70$8.44686,911 shs$667.84 million
04/22/2024$8.41$8.55
+1.66%		$8.64$8.25637,544 shs$657.84 million
04/19/2024$8.29$8.41
+1.45%		$8.47$8.24599,532 shs$647.06 million
04/18/2024$8.32$8.29
-0.36%		$8.44$8.28489,267 shs$637.83 million
04/17/2024$8.33$8.32
-0.12%		$8.53$8.29448,942 shs$640.14 million
04/16/2024$8.29$8.33
+0.48%		$8.35$8.12539,011 shs$640.91 million
04/15/2024$8.44$8.29
-1.78%		$8.52$8.24509,877 shs$637.83 million
04/12/2024$8.66$8.44
-2.54%		$8.86$8.39717,083 shs$644.23 million
04/11/2024$8.73$8.66
-0.80%		$8.79$8.60704,782 shs$661.02 million
04/10/2024$8.59$8.73
+1.63%		$8.75$8.46955,640 shs$666.36 million
04/09/2024$8.65$8.59
-0.69%		$8.73$8.52630,662 shs$655.68 million
04/08/2024$8.69$8.65
-0.46%		$8.75$8.62651,466 shs$660.25 million
04/05/2024$8.64$8.69
+0.58%		$8.72$8.53726,185 shs$663.31 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/04/2024$8.42$8.64
+2.61%		$8.66$8.46975,612 shs$659.49 million
04/03/2024$8.27$8.42
+1.81%		$8.45$8.26930,427 shs$642.70 million
04/02/2024$8.09$8.27
+2.22%		$8.27$8.07719,543 shs$631.25 million
04/01/2024$8.05$8.09
+0.50%		$8.10$8.00782,533 shs$617.51 million
03/29/2024$8.05$8.05$8.09$7.861.56 million shs$614.46 million
03/28/2024$7.87$8.05
+2.29%		$8.09$7.861.56 million shs$614.46 million
03/27/2024$7.77$7.87
+1.29%		$7.90$7.77669,552 shs$600.72 million
03/26/2024$7.91$7.77
-1.77%		$8.04$7.77577,184 shs$593.08 million
03/25/2024$7.71$7.91
+2.59%		$7.99$7.681.46 million shs$603.77 million
03/22/2024$7.84$7.71
-1.66%		$7.85$7.711.28 million shs$588.50 million
03/21/2024$7.82$7.84
+0.26%		$7.87$7.75998,583 shs$598.43 million
03/20/2024$7.72$7.82
+1.30%		$7.83$7.641.13 million shs$596.92 million
03/19/2024$7.50$7.72
+2.93%		$7.74$7.48815,458 shs$589.27 million
03/18/2024$7.34$7.50
+2.18%		$7.51$7.271.13 million shs$572.48 million
03/15/2024$7.21$7.34
+1.80%		$7.36$7.171.89 million shs$560.28 million
03/14/2024$7.52$7.21
-4.12%		$7.26$7.101.35 million shs$550.34 million
03/13/2024$7.45$7.52
+0.94%		$7.59$7.431.24 million shs$574.00 million
03/12/2024$7.32$7.45
+1.78%		$7.49$7.261.11 million shs$563.74 million
03/11/2024$7.02$7.32
+4.27%		$7.34$7.001.35 million shs$553.90 million
03/08/2024$7.09$7.02
-0.99%		$7.15$6.891.49 million shs$531.20 million
03/07/2024$7.07$7.09
+0.28%		$7.45$7.024.08 million shs$536.50 million
03/06/2024$6.92$7.07
+2.17%		$7.14$6.811.33 million shs$534.99 million
03/05/2024$6.98$6.92
-0.86%		$7.02$6.91912,608 shs$523.64 million
03/04/2024$7.20$6.98
-3.06%		$7.24$6.931.05 million shs$528.18 million
03/01/2024$7.05$7.20
+2.13%		$7.28$7.12909,695 shs$544.80 million
02/29/2024$7.06$7.05
-0.14%		$7.20$7.052.09 million shs$533.47 million

Related Companies:
This page (NASDAQ:BRY) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry