Berry (BRY) Stock Chart & Stock Price History → The new masters of energy (From Porter & Company) (Ad) Free BRY Stock Alerts $6.44 +0.03 (+0.47%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Berry Stock Price Performance5 Day Performance-7.60%1 Month Performance-16.04%3 Month Performance-9.17%6 Month Performance-6.53%Year-To-Date Performance-8.39%1 Year Performance-11.29% 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 Email Address Ad Paradigm PressMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER… BRY Stock Chart for Saturday, June, 8, 2024 BRY Chart by TradingView Berry Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$6.41$6.44+0.47%$6.46$6.321.00 million shs$495.49 million06/06/2024$6.27$6.41+2.23%$6.43$6.201.53 million shs$493.19 million06/05/2024$6.30$6.27-0.48%$6.35$6.231.23 million shs$482.41 million06/04/2024$6.47$6.30-2.63%$6.52$6.181.53 million shs$484.72 million06/03/2024$6.97$6.47-7.17%$7.01$6.461.03 million shs$497.80 million05/31/2024$6.83$6.97+2.05%$7.00$6.831.65 million shs$536.27 million Get the Latest News and Ratings for BRY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Berry and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$6.78$6.83+0.74%$6.89$6.77893,779 shs$525.50 million05/29/2024$6.84$6.78-0.88%$6.89$6.741.19 million shs$521.65 million05/28/2024$6.86$6.84-0.29%$7.02$6.83928,030 shs$526.27 million05/27/2024$6.86$6.86$7.05$6.82963,100 shs$527.80 million05/24/2024$6.98$6.86-1.72%$7.05$6.82963,196 shs$527.81 million05/23/2024$7.09$6.98-1.55%$7.18$6.921.13 million shs$537.04 million05/22/2024$7.22$7.09-1.80%$7.22$7.041.17 million shs$545.51 million05/21/2024$7.23$7.22-0.14%$7.29$7.161.31 million shs$555.51 million05/20/2024$7.21$7.23+0.28%$7.33$7.212.00 million shs$556.28 million05/17/2024$7.10$7.21+1.55%$7.28$7.052.99 million shs$554.74 million05/16/2024$7.17$7.10-0.98%$7.21$7.001.30 million shs$546.27 million05/15/2024$7.24$7.17-0.97%$7.27$7.071.57 million shs$551.66 million05/14/2024$7.37$7.24-1.76%$7.34$7.20932,750 shs$557.05 million05/13/2024$7.45$7.37-1.07%$7.57$7.351.43 million shs$567.04 million05/10/2024$7.72$7.45-3.50%$7.77$7.451.57 million shs$573.20 million05/09/2024$7.70$7.72+0.26%$7.81$7.611.33 million shs$593.97 million05/08/2024$7.67$7.70+0.39%$7.82$7.581.13 million shs$592.43 million05/07/2024$7.97$7.67-3.76%$7.95$7.661.77 million shs$590.13 million05/06/2024$8.00$7.97-0.38%$8.20$7.901.81 million shs$613.21 million05/03/2024$8.04$8.00-0.50%$8.14$7.881.62 million shs$615.52 million05/02/2024$8.03$8.04+0.12%$8.21$7.931.66 million shs$618.60 million05/01/2024$8.49$8.03-5.42%$8.36$7.872.09 million shs$617.83 million04/30/2024$8.79$8.49-3.41%$8.75$8.471.49 million shs$653.22 million04/29/2024$8.74$8.79+0.57%$8.88$8.73689,566 shs$676.30 million04/26/2024$8.67$8.74+0.81%$8.76$8.59637,950 shs$672.46 million04/25/2024$8.63$8.67+0.46%$8.70$8.49573,352 shs$667.07 million04/24/2024$8.68$8.63-0.58%$8.66$8.47938,786 shs$663.99 million04/23/2024$8.55$8.68+1.52%$8.70$8.44686,911 shs$667.84 million04/22/2024$8.41$8.55+1.66%$8.64$8.25637,544 shs$657.84 million04/19/2024$8.29$8.41+1.45%$8.47$8.24599,532 shs$647.06 million04/18/2024$8.32$8.29-0.36%$8.44$8.28489,267 shs$637.83 million04/17/2024$8.33$8.32-0.12%$8.53$8.29448,942 shs$640.14 million04/16/2024$8.29$8.33+0.48%$8.35$8.12539,011 shs$640.91 million04/15/2024$8.44$8.29-1.78%$8.52$8.24509,877 shs$637.83 millionNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY04/12/2024$8.66$8.44-2.54%$8.86$8.39717,083 shs$644.23 million04/11/2024$8.73$8.66-0.80%$8.79$8.60704,782 shs$661.02 million04/10/2024$8.59$8.73+1.63%$8.75$8.46955,640 shs$666.36 million04/09/2024$8.65$8.59-0.69%$8.73$8.52630,662 shs$655.68 million04/08/2024$8.69$8.65-0.46%$8.75$8.62651,466 shs$660.25 million04/05/2024$8.64$8.69+0.58%$8.72$8.53726,185 shs$663.31 million04/04/2024$8.42$8.64+2.61%$8.66$8.46975,612 shs$659.49 million04/03/2024$8.27$8.42+1.81%$8.45$8.26930,427 shs$642.70 million04/02/2024$8.09$8.27+2.22%$8.27$8.07719,543 shs$631.25 million04/01/2024$8.05$8.09+0.50%$8.10$8.00782,533 shs$617.51 million03/29/2024$8.05$8.05$8.09$7.861.56 million shs$614.46 million03/28/2024$7.87$8.05+2.29%$8.09$7.861.56 million shs$614.46 million03/27/2024$7.77$7.87+1.29%$7.90$7.77669,552 shs$600.72 million03/26/2024$7.91$7.77-1.77%$8.04$7.77577,184 shs$593.08 million03/25/2024$7.71$7.91+2.59%$7.99$7.681.46 million shs$603.77 million03/22/2024$7.84$7.71-1.66%$7.85$7.711.28 million shs$588.50 million03/21/2024$7.82$7.84+0.26%$7.87$7.75998,583 shs$598.43 million03/20/2024$7.72$7.82+1.30%$7.83$7.641.13 million shs$596.92 million03/19/2024$7.50$7.72+2.93%$7.74$7.48815,458 shs$589.27 million03/18/2024$7.34$7.50+2.18%$7.51$7.271.13 million shs$572.48 million03/15/2024$7.21$7.34+1.80%$7.36$7.171.89 million shs$560.28 million03/14/2024$7.52$7.21-4.12%$7.26$7.101.35 million shs$550.34 million03/13/2024$7.45$7.52+0.94%$7.59$7.431.24 million shs$574.00 million03/12/2024$7.32$7.45+1.78%$7.49$7.261.11 million shs$563.74 million03/11/2024$7.02$7.32+4.27%$7.34$7.001.35 million shs$553.90 million03/08/2024$7.09$7.02-0.99%$7.15$6.891.49 million shs$531.20 million03/07/2024$7.07$7.09+0.28%$7.45$7.024.08 million shs$536.50 million03/06/2024$6.92$7.07+2.17%$7.14$6.811.33 million shs$534.99 million Related Companies: SilverBow Resources Stock Price Chart VAALCO Energy Stock Price Chart SandRidge Energy Stock Price Chart W&T Offshore Stock Price Chart PHX Minerals Stock Price Chart Vista Energy Stock Price Chart ConocoPhillips Stock Price Chart EOG Resources Stock Price Chart Pioneer Natural Resources Stock Price Chart Diamondback Energy Stock Price Chart Receive BRY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Berry and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BRY) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Berry Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Berry With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.