Berry Petroleum Corp (BRY) Historical Stock Data
6.96 ↑0.07 (1.02%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, BRY is up 0.04% a day on average. There have been 14 days where Berry Petroleum Corp closed green and 16 days where BRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 6.95 | 6.96 | ↑$0.01 (0.14%) | 6.91 | 7.02 | 524.87K |
| 2023-12-07 | 6.82 | 6.89 | ↑$0.07 (1.03%) | 6.70 | 6.93 | 0.93M |
| 2023-12-06 | 6.80 | 6.81 | ↑$0.01 (0.15%) | 6.74 | 6.88 | 0.98M |
| 2023-12-05 | 7.06 | 6.85 | ↓$0.21 (-2.97%) | 6.84 | 7.12 | 595.98K |
| 2023-12-04 | 7.11 | 7.07 | ↓$0.04 (-0.56%) | 6.98 | 7.11 | 1.02M |
| 2023-12-01 | 7.16 | 7.15 | ↓$0.01 (-0.14%) | 7.10 | 7.32 | 668.21K |
| 2023-11-30 | 7.17 | 7.18 | ↑$0.01 (0.14%) | 7.07 | 7.33 | 0.99M |
| 2023-11-29 | 7.20 | 7.13 | ↓$0.07 (-0.97%) | 7.08 | 7.27 | 491.56K |
| 2023-11-28 | 7.20 | 7.11 | ↓$0.09 (-1.25%) | 7.10 | 7.23 | 615.19K |
| 2023-11-27 | 7.26 | 7.19 | ↓$0.07 (-0.96%) | 7.13 | 7.30 | 724.52K |
| 2023-11-24 | 7.08 | 7.34 | ↑$0.26 (3.67%) | 7.08 | 7.38 | 636.03K |
| 2023-11-22 | 6.90 | 7.09 | ↑$0.19 (2.75%) | 6.84 | 7.12 | 614.61K |
| 2023-11-21 | 7.03 | 7.02 | ↓$0.01 (-0.14%) | 6.93 | 7.11 | 462.76K |
| 2023-11-20 | 7.06 | 7.09 | ↑$0.03 (0.42%) | 7.03 | 7.14 | 601.07K |
| 2023-11-17 | 6.88 | 7.02 | ↑$0.14 (2.03%) | 6.87 | 7.14 | 735.40K |
| 2023-11-16 | 7.07 | 6.77 | ↓$0.30 (-4.24%) | 6.67 | 7.07 | 1.08M |
| 2023-11-15 | 7.07 | 7.15 | ↑$0.08 (1.13%) | 7.07 | 7.28 | 0.96M |
| 2023-11-14 | 7.05 | 7.12 | ↑$0.07 (0.99%) | 6.94 | 7.16 | 1.33M |
| 2023-11-13 | 7.16 | 7.20 | ↑$0.04 (0.56%) | 7.08 | 7.28 | 1.43M |
| 2023-11-10 | 7.12 | 7.11 | ↓$0.01 (-0.14%) | 7.02 | 7.21 | 773.34K |
| 2023-11-09 | 7.19 | 7.04 | ↓$0.15 (-2.09%) | 7.02 | 7.27 | 0.99M |
| 2023-11-08 | 7.25 | 7.14 | ↓$0.11 (-1.52%) | 7.09 | 7.30 | 1.04M |
| 2023-11-07 | 7.46 | 7.28 | ↓$0.18 (-2.41%) | 7.24 | 7.51 | 793K |
| 2023-11-06 | 7.68 | 7.60 | ↓$0.08 (-1.04%) | 7.49 | 7.69 | 0.97M |
| 2023-11-03 | 7.80 | 7.68 | ↓$0.12 (-1.54%) | 7.61 | 7.86 | 1.15M |
| 2023-11-02 | 7.56 | 7.73 | ↑$0.17 (2.25%) | 7.39 | 7.75 | 1.16M |
| 2023-11-01 | 7.13 | 7.63 | ↑$0.50 (7.01%) | 6.25 | 8.01 | 2.47M |
| 2023-10-31 | 8.20 | 8.35 | ↑$0.15 (1.83%) | 8.02 | 8.36 | 688.44K |
| 2023-10-30 | 8.27 | 8.19 | ↓$0.08 (-0.97%) | 8.10 | 8.33 | 627.09K |
| 2023-10-27 | 8.42 | 8.25 | ↓$0.17 (-2.02%) | 8.21 | 8.46 | 772.08K |
Create an account or log in to view more rows.
$BRY R-E-L-A-X Green is coming
$BRY Fuk the 1% even though i feel like the 1%
$BRY breaking out of this wedge sooner than later
$BRY overvalued
$BRY ADDING MORE…
$BRY go time
$BRY breaking out of this wedge sooner than later
$BRY buy more doomers!!!
$BRY breaking out of this wedge sooner than later
$BRY I already know
tomorrow the bulls going to say "next week" just like every week.