BRY Quote, Trading Chart, Berry Petroleum Corporation

home / stock / bry / bry quote

Stock Information
Company Name: Berry Petroleum Corporation
Stock Symbol: BRY
Market: NASDAQ
Website: bry.com
Menu
BRY BRY Quote BRY Short BRY News BRY Articles BRY Message Board
Get BRY Alerts

News, Short Squeeze, Breakout and More Instantly...
BRY Quote
Last:$6.87
Change Percent:0.72%
Open:$6.91
Previous Close:$6.87
High:$7.005
Low:$6.83
Volume:657,633
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BRY Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$6.91
Close:$6.87
High:$7.005
Low:$6.83
Volume:657,633
Date:2024-07-17
Open:$6.85
Close:$6.96
High:$7.02
Low:$6.85
Volume:1,054,304
Date:2024-07-16
Open:$6.77
Close:$6.83
High:$6.875
Low:$6.73
Volume:635,816
Date:2024-07-15
Open:$6.85
Close:$6.78
High:$6.86
Low:$6.72
Volume:750,966
Date:2024-07-12
Open:$6.84
Close:$6.75
High:$6.845
Low:$6.69
Volume:697,782
Date:2024-07-11
Open:$6.58
Close:$6.76
High:$6.765
Low:$6.56
Volume:620,012
Date:2024-07-10
Open:$6.42
Close:$6.56
High:$6.56
Low:$6.4
Volume:698,720
Date:2024-07-09
Open:$6.44
Close:$6.44
High:$6.58
Low:$6.36
Volume:695,046
Date:2024-07-08
Open:$6.4
Close:$6.47
High:$6.49
Low:$6.375
Volume:441,697
Date:2024-07-05
Open:$6.61
Close:$6.42
High:$6.65
Low:$6.38
Volume:978,879
Date:2024-07-04
Open:$6.5
Close:$6.65
High:$6.69
Low:$6.5
Volume:585,763
Date:2024-07-03
Open:$6.5
Close:$6.65
High:$6.69
Low:$6.5
Volume:585,763
Date:2024-07-02
Open:$6.48
Close:$6.52
High:$6.54
Low:$6.41
Volume:665,440
Date:2024-07-01
Open:$6.54
Close:$6.45
High:$6.55
Low:$6.42
Volume:529,206
Date:2024-06-28
Open:$6.52
Close:$6.46
High:$6.56
Low:$6.4
Volume:2,090,325
Date:2024-06-27
Open:$6.33
Close:$6.45
High:$6.46
Low:$6.255
Volume:663,669
Date:2024-06-26
Open:$6.31
Close:$6.27
High:$6.33
Low:$6.18
Volume:1,285,552
Date:2024-06-25
Open:$6.37
Close:$6.3
High:$6.4
Low:$6.29
Volume:941,930
Date:2024-06-24
Open:$6.14
Close:$6.38
High:$6.42
Low:$6.14
Volume:1,024,136
Date:2024-06-21
Open:$6.27
Close:$6.1
High:$6.28
Low:$6.1
Volume:1,369,082