Berry Petroleum Corp (BRY) Historical Stock Data
3.43 ↓0.01 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRY is up 0.25% a day on average. There have been 18 days where Berry Petroleum Corp closed green and 12 days where BRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.42 | 3.50 | 386.24K |
| 2025-12-04 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.41 | 3.47 | 305.70K |
| 2025-12-03 | 3.38 | 3.44 | ↑$0.06 (1.78%) | 3.38 | 3.46 | 463.73K |
| 2025-12-02 | 3.39 | 3.37 | ↓$0.02 (-0.59%) | 3.32 | 3.39 | 385.95K |
| 2025-12-01 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.37 | 3.43 | 495.94K |
| 2025-11-28 | 3.33 | 3.39 | ↑$0.06 (1.80%) | 3.33 | 3.39 | 257.96K |
| 2025-11-26 | 3.26 | 3.32 | ↑$0.06 (1.84%) | 3.26 | 3.37 | 581.94K |
| 2025-11-25 | 3.23 | 3.28 | ↑$0.05 (1.55%) | 3.23 | 3.31 | 760.84K |
| 2025-11-24 | 3.29 | 3.32 | ↑$0.03 (0.91%) | 3.24 | 3.34 | 898.51K |
| 2025-11-21 | 3.25 | 3.29 | ↑$0.04 (1.23%) | 3.23 | 3.33 | 595.38K |
| 2025-11-20 | 3.31 | 3.28 | ↓$0.03 (-0.91%) | 3.27 | 3.48 | 743.16K |
| 2025-11-19 | 3.35 | 3.36 | ↑$0.01 (0.30%) | 3.29 | 3.37 | 518.20K |
| 2025-11-18 | 3.35 | 3.40 | ↑$0.05 (1.49%) | 3.33 | 3.43 | 556.82K |
| 2025-11-17 | 3.47 | 3.40 | ↓$0.07 (-2.02%) | 3.37 | 3.48 | 0.93M |
| 2025-11-14 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.40 | 3.50 | 1.03M |
| 2025-11-13 | 3.41 | 3.48 | ↑$0.07 (2.05%) | 3.41 | 3.55 | 0.92M |
| 2025-11-12 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.38 | 3.44 | 1.22M |
| 2025-11-11 | 3.35 | 3.44 | ↑$0.09 (2.69%) | 3.35 | 3.48 | 592.13K |
| 2025-11-10 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.27 | 3.37 | 705.84K |
| 2025-11-07 | 3.29 | 3.28 | ↓$0.01 (-0.30%) | 3.26 | 3.34 | 617.81K |
| 2025-11-06 | 3.31 | 3.29 | ↓$0.02 (-0.60%) | 3.27 | 3.37 | 1.16M |
| 2025-11-05 | 3.33 | 3.31 | ↓$0.02 (-0.60%) | 3.29 | 3.50 | 1.20M |
| 2025-11-04 | 3.30 | 3.32 | ↑$0.02 (0.61%) | 3.24 | 3.36 | 534.86K |
| 2025-11-03 | 3.37 | 3.36 | ↓$0.01 (-0.30%) | 3.28 | 3.38 | 626.30K |
| 2025-10-31 | 3.33 | 3.37 | ↑$0.04 (1.20%) | 3.32 | 3.42 | 499.17K |
| 2025-10-30 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.28 | 3.39 | 425.80K |
| 2025-10-29 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.30 | 3.41 | 693.48K |
| 2025-10-28 | 3.35 | 3.33 | ↓$0.02 (-0.60%) | 3.30 | 3.37 | 443.77K |
| 2025-10-27 | 3.39 | 3.36 | ↓$0.03 (-0.88%) | 3.34 | 3.45 | 504K |
| 2025-10-24 | 3.49 | 3.39 | ↓$0.10 (-2.87%) | 3.38 | 3.50 | 432.55K |
Create an account or log in to view more rows.
$BRY always with good potential for a long term Hodl
$BRY has just been halted from trading.
$BRY It's coming
load 'em up.
$BRY when is earnings
$BRY soon
$BRY TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BRY trash
$BRY Sleep well my bulls
sleep well
$BRY gap it slap it ask it !
$BRY I already know
tomorrow the bulls going to say "next week" just like every week.