5 DAY PERFORMANCE
+13.35%
1 MONTH PERFORMANCE
+16.46%
3 MONTH PERFORMANCE
+19.00%
6 MONTH PERFORMANCE
+44.70%
YEAR-TO-DATE PERFORMANCE
-7.51%
1 YEAR PERFORMANCE
-2.05%
Berry Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.43 | $3.43 (0%) | $3.50 | $3.42 | 386.24 K | $266.17 M |
| 12/04/2025 | $3.43 | $3.44 (0.29%) | $3.47 | $3.41 | 305.74 K | $266.95 M |
| 12/03/2025 | $3.38 | $3.44 (1.78%) | $3.46 | $3.38 | 463.73 K | $266.95 M |
| 12/02/2025 | $3.39 | $3.37 (-0.59%) | $3.39 | $3.32 | 386.00 K | $261.52 M |
| 12/01/2025 | $3.38 | $3.38 (0%) | $3.43 | $3.37 | 497.64 K | $262.29 M |
| 11/28/2025 | $3.33 | $3.39 (1.8%) | $3.39 | $3.33 | 258.00 K | $263.07 M |
| 11/26/2025 | $3.26 | $3.32 (1.84%) | $3.37 | $3.26 | 581.96 K | $257.64 M |
| 11/25/2025 | $3.23 | $3.28 (1.55%) | $3.31 | $3.23 | 760.84 K | $254.53 M |
| 11/24/2025 | $3.29 | $3.32 (0.91%) | $3.34 | $3.24 | 898.51 K | $257.64 M |
| 11/21/2025 | $3.25 | $3.29 (1.23%) | $3.33 | $3.23 | 595.40 K | $255.31 M |
| 11/20/2025 | $3.31 | $3.28 (-0.91%) | $3.48 | $3.27 | 743.20 K | $254.53 M |
| 11/19/2025 | $3.35 | $3.36 (0.3%) | $3.37 | $3.29 | 518.20 K | $260.74 M |
| 11/18/2025 | $3.35 | $3.40 (1.49%) | $3.43 | $3.33 | 556.83 K | $263.85 M |
| 11/17/2025 | $3.47 | $3.40 (-2.02%) | $3.48 | $3.37 | 929.30 K | $263.85 M |
| 11/14/2025 | $3.49 | $3.47 (-0.57%) | $3.50 | $3.40 | 1.03 M | $269.28 M |
| 11/13/2025 | $3.41 | $3.48 (2.05%) | $3.55 | $3.41 | 917.00 K | $270.05 M |
| 11/12/2025 | $3.43 | $3.40 (-0.87%) | $3.44 | $3.38 | 1.22 M | $263.85 M |
| 11/11/2025 | $3.35 | $3.44 (2.69%) | $3.48 | $3.35 | 592.13 K | $266.95 M |
| 11/10/2025 | $3.33 | $3.36 (0.9%) | $3.37 | $3.27 | 705.84 K | $260.74 M |
| 11/07/2025 | $3.29 | $3.28 (-0.3%) | $3.34 | $3.26 | 617.82 K | $254.53 M |
| 11/06/2025 | $3.31 | $3.29 (-0.6%) | $3.37 | $3.27 | 1.16 M | $255.31 M |
| 11/05/2025 | $3.33 | $3.31 (-0.6%) | $3.50 | $3.29 | 1.20 M | $256.86 M |
| 11/04/2025 | $3.30 | $3.32 (0.61%) | $3.36 | $3.24 | 534.90 K | $257.64 M |
| 11/03/2025 | $3.37 | $3.36 (-0.3%) | $3.38 | $3.28 | 627.30 K | $260.74 M |
| 10/31/2025 | $3.33 | $3.37 (1.2%) | $3.42 | $3.32 | 499.20 K | $261.50 M |
| 10/30/2025 | $3.33 | $3.33 (0%) | $3.39 | $3.28 | 425.89 K | $258.39 M |
| 10/29/2025 | $3.33 | $3.33 (0%) | $3.41 | $3.30 | 693.50 K | $258.39 M |
| 10/28/2025 | $3.35 | $3.33 (-0.6%) | $3.37 | $3.30 | 443.77 K | $258.39 M |
| 10/27/2025 | $3.39 | $3.36 (-0.88%) | $3.45 | $3.34 | 504.00 K | $260.72 M |
| 10/24/2025 | $3.49 | $3.39 (-2.87%) | $3.50 | $3.38 | 432.56 K | $263.05 M |
| 10/23/2025 | $3.53 | $3.48 (-1.42%) | $3.53 | $3.47 | 621.70 K | $270.03 M |
| 10/22/2025 | $3.36 | $3.38 (0.6%) | $3.40 | $3.33 | 443.70 K | $262.27 M |
| 10/21/2025 | $3.39 | $3.33 (-1.77%) | $3.41 | $3.33 | 671.50 K | $258.39 M |
| 10/20/2025 | $3.38 | $3.37 (-0.3%) | $3.44 | $3.35 | 620.47 K | $261.50 M |
| 10/17/2025 | $3.37 | $3.37 (0%) | $3.41 | $3.32 | 484.80 K | $261.50 M |
| 10/16/2025 | $3.49 | $3.37 (-3.44%) | $3.50 | $3.33 | 873.21 K | $261.50 M |
| 10/15/2025 | $3.48 | $3.44 (-1.15%) | $3.52 | $3.40 | 969.50 K | $266.93 M |
| 10/14/2025 | $3.44 | $3.43 (-0.29%) | $3.51 | $3.41 | 1.31 M | $266.15 M |
| 10/13/2025 | $3.49 | $3.52 (0.86%) | $3.57 | $3.48 | 1.07 M | $273.14 M |
| 10/10/2025 | $3.62 | $3.48 (-3.87%) | $3.70 | $3.47 | 1.12 M | $270.03 M |
| 10/09/2025 | $3.77 | $3.68 (-2.39%) | $3.83 | $3.65 | 992.93 K | $285.55 M |
| 10/08/2025 | $3.79 | $3.78 (-0.26%) | $3.84 | $3.73 | 832.70 K | $293.31 M |
| 10/07/2025 | $3.68 | $3.79 (2.99%) | $3.81 | $3.60 | 1.30 M | $294.09 M |
| 10/06/2025 | $3.87 | $3.71 (-4.13%) | $3.89 | $3.70 | 872.07 K | $287.88 M |
| 10/03/2025 | $3.71 | $3.82 (2.96%) | $3.82 | $3.71 | 1.26 M | $296.42 M |
| 10/02/2025 | $3.81 | $3.70 (-2.89%) | $3.83 | $3.68 | 898.42 K | $287.11 M |
| 10/01/2025 | $3.75 | $3.82 (1.87%) | $3.83 | $3.72 | 1.43 M | $296.42 M |
| 09/30/2025 | $3.76 | $3.78 (0.53%) | $3.83 | $3.73 | 1.14 M | $293.31 M |
| 09/29/2025 | $4.00 | $3.82 (-4.5%) | $4.00 | $3.80 | 1.67 M | $296.42 M |
| 09/26/2025 | $3.97 | $4.01 (1.01%) | $4.08 | $3.97 | 1.65 M | $311.16 M |
| 09/25/2025 | $3.96 | $3.99 (0.76%) | $4.02 | $3.95 | 1.73 M | $309.61 M |
| 09/24/2025 | $3.96 | $4.00 (1.01%) | $4.03 | $3.94 | 1.80 M | $310.38 M |
| 09/23/2025 | $3.90 | $3.93 (0.77%) | $4.07 | $3.90 | 2.80 M | $304.95 M |
| 09/22/2025 | $3.90 | $3.88 (-0.51%) | $4.00 | $3.86 | 2.12 M | $301.07 M |
| 09/19/2025 | $4.06 | $3.90 (-3.94%) | $4.12 | $3.90 | 3.18 M | $302.62 M |
| 09/18/2025 | $4.11 | $4.08 (-0.73%) | $4.14 | $4.05 | 2.19 M | $316.59 M |
| 09/17/2025 | $3.99 | $4.11 (3.01%) | $4.15 | $3.95 | 3.88 M | $318.92 M |
| 09/16/2025 | $3.96 | $3.98 (0.51%) | $4.10 | $3.95 | 5.46 M | $308.83 M |
| 09/15/2025 | $3.77 | $4.01 (6.37%) | $4.10 | $3.72 | 15.62 M | $311.16 M |
| 09/12/2025 | $3.29 | $3.31 (0.61%) | $3.41 | $3.26 | 2.80 M | $256.84 M |
| 09/11/2025 | $3.21 | $3.29 (2.49%) | $3.36 | $3.18 | 2.13 M | $255.29 M |
| 09/10/2025 | $3.21 | $3.24 (0.93%) | $3.33 | $3.15 | 2.38 M | $251.41 M |
| 09/09/2025 | $3.21 | $3.18 (-0.93%) | $3.29 | $3.17 | 882.20 K | $246.76 M |
| 09/08/2025 | $3.23 | $3.19 (-1.24%) | $3.25 | $3.16 | 593.11 K | $247.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
