Berry (BRY) Stock Chart & Stock Price History $3.44 +0.01 (+0.15%) As of 10:03 AM Eastern This is a fair market value 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 34.00%, with a year-to-date return of -16.59%. In the past month, the stock has decreased 13.44%, reflecting recent market activity. As of the latest close, Berry traded at $3.44 with a market cap of $266.93 million and volume of 969,451 shares. Five years ago, the stock traded at $3.18, representing a 8.33% increase over that period. At the time, it had a market cap of $253.99 million and a volume of 122,528 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.01%1 Month Performance-13.44%3 Month Performance+14.83%Year-To-Date Performance-16.59%1 Year Performance-34.00%5 Year Performance+8.33% BRY Stock Chart for Thursday, October, 16, 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 Capitalization10/15/2025$3.43$3.44+0.29%$3.52$3.40969,451 shs$266.93 million10/14/2025$3.52$3.43-2.56%$3.51$3.411.30 million shs$266.17 million10/13/2025$3.48$3.52+1.15%$3.57$3.481.07 million shs$273.15 million10/10/2025$3.68$3.48-5.43%$3.70$3.471.12 million shs$270.05 million10/09/2025$3.78$3.68-2.65%$3.83$3.65992,925 shs$285.55 million10/08/2025$3.79$3.78-0.26%$3.84$3.73832,664 shs$293.33 million10/07/2025$3.71$3.79+2.16%$3.81$3.601.30 million shs$294.10 million10/06/2025$3.82$3.71-2.88%$3.89$3.70871,900 shs$287.88 million10/03/2025$3.70$3.82+3.24%$3.82$3.711.26 million shs$296.42 million10/02/2025$3.82$3.70-3.14%$3.83$3.68898,307 shs$287.12 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. 10/01/2025$3.78$3.82+1.06%$3.83$3.721.43 million shs$296.43 million09/30/2025$3.82$3.78-1.05%$3.83$3.731.14 million shs$293.31 million09/29/2025$4.01$3.82-4.74%$4.00$3.801.67 million shs$296.43 million09/26/2025$3.99$4.01+0.50%$4.07$3.971.65 million shs$311.18 million09/25/2025$4.00$3.99-0.25%$4.02$3.951.73 million shs$309.62 million09/24/2025$3.93$4.00+1.78%$4.03$3.941.80 million shs$310.38 million09/23/2025$3.88$3.93+1.29%$4.07$3.902.80 million shs$304.97 million09/22/2025$3.90$3.88-0.51%$4.00$3.862.12 million shs$301.09 million09/19/2025$4.08$3.90-4.41%$4.12$3.903.18 million shs$302.64 million09/18/2025$4.11$4.08-0.73%$4.14$4.052.19 million shs$316.59 million09/17/2025$3.98$4.11+3.27%$4.15$3.953.88 million shs$318.94 million09/16/2025$4.01$3.98-0.75%$4.10$3.955.46 million shs$308.85 million09/15/2025$3.31$4.01+21.15%$4.10$3.7215.60 million shs$311.16 million Related Companies APA Stock Price Chart Chord Energy Stock Price Chart Diamondback Energy Stock Price Chart Magnolia Oil & Gas Stock Price Chart Matador Resources Stock Price Chart Murphy Oil Stock Price Chart Ovintiv Stock Price Chart SM Energy Stock Price Chart Vital Energy Stock Price Chart Kosmos 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 10/16/2025 by MarketBeat.com Staff From Our PartnersOptions Pro Reveals His #1 Retirement Income TradeIf you can be at your computer between 9 a.m. and 10:45 a.m. on most weekdays, I’ll show you a simple trading ...Base Camp Trading | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredElon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...Angel Publishing | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredNvidia’s slow death marchEric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredMove $1,000 into this stock before Nov 6The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...Altimetry | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | 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.
