Berry (BRY) Stock Chart & Stock Price History

$8.74
+0.07 (+0.81%)
(As of 04/26/2024 ET)

Berry Stock Price Performance

5 Day
Performance
+0.69%
1 Month
Performance
+8.57%
3 Month
Performance
+26.48%
6 Month
Performance
+5.94%
Year-To-Date
Performance
+24.32%
1 Year
Performance
+14.40%
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

BRY Stock Chart for Sunday, April, 28, 2024

Berry Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
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
02/28/2024$7.14$7.06
-1.12%
$7.20$7.061.39 million shs$534.23 million
02/27/2024$7.03$7.14
+1.56%
$7.20$7.051.46 million shs$540.28 million
02/26/2024$7.04$7.03
-0.14%
$7.18$6.991.22 million shs$531.96 million
02/23/2024$7.12$7.04
-1.12%
$7.09$6.851.07 million shs$532.72 million
02/22/2024$7.06$7.12
+0.85%
$7.13$6.941.37 million shs$538.77 million
02/21/2024$6.80$7.06
+3.82%
$7.11$6.86942,249 shs$534.23 million
02/20/2024$6.83$6.80
-0.44%
$6.97$6.781.03 million shs$514.56 million
02/19/2024$6.83$6.83$6.90$6.69777,800 shs$516.83 million
02/16/2024$6.82$6.83
+0.15%
$6.90$6.69777,812 shs$516.83 million
02/15/2024$6.49$6.82
+5.08%
$6.89$6.511.01 million shs$516.07 million
02/14/2024$6.46$6.49
+0.46%
$6.54$6.40825,187 shs$491.10 million
02/13/2024$6.71$6.46
-3.73%
$6.69$6.45718,681 shs$488.83 million
02/12/2024$6.52$6.71
+2.91%
$6.76$6.51760,367 shs$507.75 million
02/09/2024$6.49$6.52
+0.46%
$6.60$6.47790,741 shs$493.37 million
02/08/2024$6.45$6.49
+0.62%
$6.51$6.40954,127 shs$491.10 million
02/07/2024$6.62$6.45
-2.57%
$6.63$6.311.13 million shs$488.07 million
02/06/2024$6.39$6.62
+3.60%
$6.69$6.391.11 million shs$500.94 million
02/05/2024$6.41$6.39
-0.31%
$6.48$6.221.11 million shs$483.53 million
02/02/2024$6.61$6.41
-3.03%
$6.61$6.41710,615 shs$485.05 million
02/01/2024$6.71$6.61
-1.49%
$6.79$6.56753,425 shs$500.16 million
01/31/2024$6.98$6.71
-3.87%
$7.00$6.70605,977 shs$507.75 million
01/30/2024$6.92$6.98
+0.87%
$6.99$6.82621,102 shs$528.18 million
01/29/2024$6.91$6.92
+0.14%
$6.93$6.77957,591 shs$523.64 million

This page (NASDAQ:BRY) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners