Free Trial

Berry (BRY) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free BRY Stock Alerts
$7.45
-0.27 (-3.50%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Berry Stock Price Performance

5 Day
Performance
-2.87%
1 Month
Performance
-11.73%
3 Month
Performance
+11.03%
6 Month
Performance
+4.78%
Year-To-Date
Performance
+5.97%
1 Year
Performance
+11.03%
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 OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

BRY Stock Chart for Sunday, May, 12, 2024

BRY Chart by TradingView

Berry Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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

Related Companies:
This page (NASDAQ:BRY) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing