Berry Petroleum Corp (BRY) Historical Stock Data
8.36 ↑0.07 (0.84%)
As of April 19, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, BRY is up 0.55% a day on average. There have been 19 days where Berry Petroleum Corp closed green and 11 days where BRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 8.33 | 8.29 | ↓$0.04 (-0.48%) | 8.28 | 8.44 | 489.27K |
| 2024-04-17 | 8.38 | 8.32 | ↓$0.06 (-0.72%) | 8.28 | 8.53 | 448.95K |
| 2024-04-16 | 8.26 | 8.33 | ↑$0.07 (0.85%) | 8.12 | 8.35 | 539.01K |
| 2024-04-15 | 8.42 | 8.29 | ↓$0.13 (-1.54%) | 8.24 | 8.52 | 509.88K |
| 2024-04-12 | 8.73 | 8.44 | ↓$0.29 (-3.32%) | 8.39 | 8.86 | 717.16K |
| 2024-04-11 | 8.72 | 8.66 | ↓$0.06 (-0.69%) | 8.60 | 8.79 | 704.81K |
| 2024-04-10 | 8.53 | 8.73 | ↑$0.20 (2.34%) | 8.46 | 8.75 | 0.96M |
| 2024-04-09 | 8.69 | 8.59 | ↓$0.10 (-1.15%) | 8.52 | 8.73 | 630.66K |
| 2024-04-08 | 8.72 | 8.65 | ↓$0.07 (-0.80%) | 8.62 | 8.75 | 651.52K |
| 2024-04-05 | 8.66 | 8.69 | ↑$0.03 (0.35%) | 8.53 | 8.72 | 726.19K |
| 2024-04-04 | 8.47 | 8.64 | ↑$0.17 (2.01%) | 8.46 | 8.66 | 0.98M |
| 2024-04-03 | 8.28 | 8.42 | ↑$0.14 (1.69%) | 8.26 | 8.45 | 0.93M |
| 2024-04-02 | 8.07 | 8.27 | ↑$0.20 (2.48%) | 8.07 | 8.27 | 720.62K |
| 2024-04-01 | 8.07 | 8.09 | ↑$0.02 (0.25%) | 8.00 | 8.10 | 782.54K |
| 2024-03-28 | 7.93 | 8.05 | ↑$0.12 (1.51%) | 7.86 | 8.09 | 1.56M |
| 2024-03-27 | 7.77 | 7.87 | ↑$0.10 (1.29%) | 7.77 | 7.90 | 669.60K |
| 2024-03-26 | 7.98 | 7.77 | ↓$0.21 (-2.63%) | 7.77 | 8.04 | 577.18K |
| 2024-03-25 | 7.73 | 7.91 | ↑$0.18 (2.33%) | 7.68 | 7.99 | 1.46M |
| 2024-03-22 | 7.82 | 7.71 | ↓$0.11 (-1.41%) | 7.71 | 7.85 | 1.28M |
| 2024-03-21 | 7.79 | 7.84 | ↑$0.05 (0.64%) | 7.75 | 7.87 | 1M |
| 2024-03-20 | 7.65 | 7.82 | ↑$0.17 (2.22%) | 7.64 | 7.83 | 1.14M |
| 2024-03-19 | 7.48 | 7.72 | ↑$0.24 (3.21%) | 7.48 | 7.74 | 815.46K |
| 2024-03-18 | 7.34 | 7.50 | ↑$0.16 (2.18%) | 7.27 | 7.51 | 1.13M |
| 2024-03-15 | 7.17 | 7.34 | ↑$0.17 (2.37%) | 7.17 | 7.36 | 1.89M |
| 2024-03-14 | 7.28 | 7.21 | ↓$0.07 (-0.96%) | 7.10 | 7.28 | 1.35M |
| 2024-03-13 | 7.51 | 7.52 | ↑$0.01 (0.13%) | 7.43 | 7.59 | 1.24M |
| 2024-03-12 | 7.34 | 7.45 | ↑$0.11 (1.50%) | 7.26 | 7.49 | 1.11M |
| 2024-03-11 | 7.05 | 7.32 | ↑$0.27 (3.83%) | 7.00 | 7.34 | 1.35M |
| 2024-03-08 | 7.11 | 7.02 | ↓$0.09 (-1.27%) | 6.89 | 7.15 | 1.49M |
| 2024-03-07 | 7.07 | 7.09 | ↑$0.02 (0.28%) | 7.02 | 7.45 | 4.08M |
Create an account or log in to view more rows.
$BRY HODLing
and buying more when I can.
$BRY unstoppable up wow
$BRY yeeeeeee haw
$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