Berry (BRY) Stock Chart & Stock Price History $3.06 +0.15 (+5.15%) Closing price 04:00 PM EasternExtended Trading$3.02 -0.04 (-1.14%) As of 07:22 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Berry Stock Price Performance The Berry (BRY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 53.07%, with a year-to-date return of -25.91%. In the past month, the stock has increased 26.97%, reflecting recent market activity. As of the latest close, Berry traded at $2.91 with a market cap of $225.82 million and volume of 898,902 shares. Five years ago, the stock traded at $4.79, representing a 36.12% decrease over that period. At the time, it had a market cap of $385.23 million and a volume of 238,626 shares. 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. Email Address 5 Day Performance+7.75%1 Month Performance+26.97%3 Month Performance-0.65%Year-To-Date Performance-25.91%1 Year Performance-53.07%5 Year Performance-36.12% BRY Stock Chart for Wednesday, July, 2, 2025 BRY Chart by TradingView Berry Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/02/2025$2.91$3.06+5.15%$3.07$2.87728,196 shs$237.46 million07/01/2025$2.77$2.91+5.05%$2.94$2.70898,902 shs$225.82 million06/30/2025$2.84$2.77-2.46%$2.82$2.74711,082 shs$214.95 million06/27/2025$2.87$2.84-1.05%$2.88$2.761.76 million shs$220.38 million06/26/2025$2.80$2.87+2.50%$2.90$2.761.26 million shs$222.70 million06/25/2025$2.89$2.80-3.11%$2.89$2.74963,639 shs$217.28 million06/24/2025$3.14$2.89-7.96%$3.15$2.881.62 million shs$224.26 million06/23/2025$3.30$3.14-4.85%$3.36$3.101.52 million shs$243.66 million06/20/2025$3.27$3.30+0.92%$3.37$3.224.37 million shs$256.08 million06/19/2025$3.27$3.27$3.32$3.191.41 million shs$253.75 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. 06/18/2025$3.28$3.27-0.30%$3.32$3.191.41 million shs$253.75 million06/17/2025$3.07$3.28+6.84%$3.39$3.041.88 million shs$254.52 million06/16/2025$3.09$3.07-0.65%$3.13$2.991.66 million shs$238.22 million06/13/2025$2.93$3.09+5.46%$3.15$3.011.65 million shs$239.77 million06/12/2025$2.85$2.93+2.81%$2.95$2.76941,001 shs$227.36 million06/11/2025$2.77$2.85+2.89%$2.86$2.751.28 million shs$221.15 million06/10/2025$2.71$2.77+2.21%$2.85$2.721.10 million shs$214.94 million06/09/2025$2.64$2.71+2.65%$2.73$2.63660,204 shs$210.29 million06/06/2025$2.58$2.64+2.33%$2.73$2.63737,036 shs$204.85 million06/05/2025$2.61$2.58-1.15%$2.63$2.57653,846 shs$200.20 million06/04/2025$2.71$2.61-3.69%$2.76$2.571.09 million shs$202.53 million06/03/2025$2.41$2.71+12.45%$2.73$2.431.36 million shs$210.29 million06/02/2025$2.39$2.41+0.84%$2.49$2.40943,110 shs$187.01 million Related Companies Kosmos Energy Stock Price Chart SandRidge Energy Stock Price Chart Vaalco Energy Stock Price Chart W&T Offshore Stock Price Chart PHX Minerals Stock Price Chart ConocoPhillips Stock Price Chart EOG Resources Stock Price Chart Diamondback Energy Stock Price Chart EQT Stock Price Chart Devon 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 7/2/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredIsrael-Iran WAR Could Destroy Trump's PresidencyThe missiles are already flying. Israel and Iran are now in direct military conflict — and this couldn't ha...American Alternative | SponsoredSomething very strange is happening...What a "Mar-a-Lago Accord" could mean for the U.S. dollar While protests dominate the news... hardly anyone...Stansberry Research | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Berry Corporation 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free BRY Stock Alerts