Berry (BRY) Stock Chart & Stock Price History $2.77 +0.06 (+2.21%) Closing price 04:00 PM EasternExtended Trading$2.74 -0.02 (-0.90%) As of 05:35 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 57.19%, with a year-to-date return of -32.93%. In the past month, the stock has decreased 5.46%, reflecting recent market activity. As of the latest close, Berry traded at $2.71 with a market cap of $210.29 million and volume of 660,204 shares. Five years ago, the stock traded at $6.15, representing a 54.96% decrease over that period. At the time, it had a market cap of $468.14 million and a volume of 933,200 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+7.36%1 Month Performance-5.46%3 Month Performance-19.24%Year-To-Date Performance-32.93%1 Year Performance-57.19%5 Year Performance-54.96% BRY Stock Chart for Tuesday, June, 10, 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 Capitalization06/09/2025$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 million05/30/2025$2.50$2.39-4.40%$2.47$2.381.30 million shs$185.45 million05/29/2025$2.50$2.50$2.56$2.46726,450 shs$193.99 million05/28/2025$2.54$2.50-1.57%$2.57$2.49624,965 shs$193.99 million05/27/2025$2.49$2.54+2.01%$2.56$2.46645,268 shs$197.09 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. 05/26/2025$2.49$2.49$2.51$2.431.04 million shs$193.21 million05/23/2025$2.49$2.49$2.51$2.431.04 million shs$193.21 million05/22/2025$2.61$2.49-4.60%$2.59$2.481.10 million shs$193.21 million05/21/2025$2.64$2.61-1.14%$2.67$2.601.28 million shs$202.53 million05/20/2025$2.73$2.64-3.30%$2.77$2.631.67 million shs$204.85 million05/19/2025$2.75$2.73-0.73%$2.76$2.561.29 million shs$211.84 million05/16/2025$2.80$2.75-1.79%$2.84$2.731.12 million shs$213.39 million05/15/2025$2.98$2.80-6.04%$2.93$2.771.00 million shs$217.27 million05/14/2025$3.19$2.98-6.58%$3.18$2.961.06 million shs$231.24 million05/13/2025$3.00$3.19+6.33%$3.20$2.98818,548 shs$247.53 million05/12/2025$2.93$3.00+2.39%$3.12$2.96960,180 shs$232.79 million05/09/2025$2.82$2.93+4.09%$2.97$2.85833,874 shs$227.36 million Related Companies 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 Range Resources 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 6/10/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | 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 | SponsoredWhy 2026 will be a disaster for many Americans2025 Market Crash The first-quarter stock crash left investors wondering what lies ahead. Today 50-year Wal...Chaikin Analytics | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump Nominates “Next Elon”Elon's Replacement? You've been told Elon Musk has been forced out of DC. But did you know his successor ha...Altimetry | 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 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.
Buy BRY Stock Free BRY Stock Alerts