5 DAY PERFORMANCE
+20.79%
1 MONTH PERFORMANCE
+0.23%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
-19.02%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
-42.28%
Berry Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.55 | $3.62 (1.83%) | $3.62 | $3.48 | 217,326 | |
| 03/11/2025 | $3.46 | $3.53 (2.02%) | $3.60 | $3.45 | 1.15 M | $271.59 M |
| 03/10/2025 | $3.58 | $3.43 (-4.19%) | $3.60 | $3.39 | 1.19 M | $263.90 M |
| 03/07/2025 | $3.50 | $3.56 (1.71%) | $3.62 | $3.50 | 895,200 | $273.90 M |
| 03/06/2025 | $3.47 | $3.45 (-0.58%) | $3.51 | $3.38 | 1.10 M | $265.44 M |
| 03/05/2025 | $3.56 | $3.49 (-1.97%) | $3.56 | $3.36 | 1.23 M | $268.52 M |
| 03/04/2025 | $3.61 | $3.59 (-0.55%) | $3.67 | $3.49 | 860,855 | $276.21 M |
| 03/03/2025 | $4.03 | $3.64 (-9.68%) | $4.11 | $3.61 | 1.12 M | $280.06 M |
| 02/28/2025 | $4.08 | $4.07 (-0.25%) | $4.08 | $3.98 | 819,127 | $313.14 M |
| 02/27/2025 | $4.15 | $4.09 (-1.45%) | $4.15 | $4.08 | 532,333 | $314.68 M |
| 02/26/2025 | $4.18 | $4.14 (-0.96%) | $4.19 | $4.08 | 765,108 | $318.53 M |
| 02/25/2025 | $4.20 | $4.16 (-0.95%) | $4.24 | $4.13 | 865,542 | $320.07 M |
| 02/24/2025 | $4.33 | $4.21 (-2.77%) | $4.33 | $4.21 | 511,811 | $323.91 M |
| 02/21/2025 | $4.42 | $4.27 (-3.39%) | $4.42 | $4.26 | 744,687 | $328.53 M |
| 02/20/2025 | $4.35 | $4.42 (1.61%) | $4.43 | $4.32 | 506,800 | $340.07 M |
| 02/19/2025 | $4.33 | $4.36 (0.69%) | $4.41 | $4.32 | 730,999 | $335.45 M |
| 02/18/2025 | $4.36 | $4.29 (-1.61%) | $4.37 | $4.26 | 783,744 | $330.07 M |
| 02/14/2025 | $4.28 | $4.35 (1.64%) | $4.45 | $4.27 | 707,613 | $334.68 M |
| 02/13/2025 | $4.30 | $4.27 (-0.7%) | $4.33 | $4.24 | 924,519 | $328.53 M |
| 02/12/2025 | $4.44 | $4.29 (-3.38%) | $4.46 | $4.28 | 675,300 | $330.07 M |
| 02/11/2025 | $4.38 | $4.46 (1.83%) | $4.54 | $4.38 | 616,944 | $343.15 M |
| 02/10/2025 | $4.26 | $4.37 (2.58%) | $4.39 | $4.26 | 722,009 | $336.22 M |
| 02/07/2025 | $4.29 | $4.22 (-1.63%) | $4.31 | $4.22 | 392,334 | $324.68 M |
| 02/06/2025 | $4.35 | $4.28 (-1.61%) | $4.39 | $4.24 | 633,506 | $329.30 M |
| 02/05/2025 | $4.42 | $4.33 (-2.04%) | $4.48 | $4.32 | 645,547 | $333.15 M |
| 02/04/2025 | $4.21 | $4.41 (4.75%) | $4.46 | $4.20 | 641,101 | $339.30 M |
| 02/03/2025 | $4.38 | $4.25 (-2.97%) | $4.38 | $4.24 | 702,376 | $326.99 M |
| 01/31/2025 | $4.55 | $4.36 (-4.18%) | $4.55 | $4.33 | 672,688 | $335.45 M |
| 01/30/2025 | $4.59 | $4.55 (-0.87%) | $4.64 | $4.51 | 586,112 | $350.07 M |
| 01/29/2025 | $4.51 | $4.58 (1.55%) | $4.59 | $4.44 | 550,110 | $352.38 M |
| 01/28/2025 | $4.55 | $4.52 (-0.66%) | $4.62 | $4.44 | 1.15 M | $347.76 M |
| 01/27/2025 | $4.65 | $4.56 (-1.94%) | $4.78 | $4.56 | 685,239 | $350.84 M |
| 01/24/2025 | $4.80 | $4.69 (-2.29%) | $4.87 | $4.63 | 947,803 | $360.84 M |
| 01/23/2025 | $4.85 | $4.82 (-0.62%) | $4.93 | $4.77 | 869,844 | $370.85 M |
| 01/22/2025 | $4.96 | $4.82 (-2.82%) | $5.04 | $4.82 | 944,335 | $370.85 M |
| 01/21/2025 | $5.06 | $4.91 (-2.96%) | $5.06 | $4.81 | 1.34 M | $377.77 M |
| 01/17/2025 | $5.00 | $5.00 (0%) | $5.03 | $4.91 | 1.05 M | $384.70 M |
| 01/16/2025 | $4.98 | $4.99 (0.2%) | $5.09 | $4.91 | 1.21 M | $383.93 M |
| 01/15/2025 | $4.91 | $5.01 (2.04%) | $5.08 | $4.80 | 1.42 M | $385.46 M |
| 01/14/2025 | $4.79 | $4.88 (1.88%) | $4.93 | $4.68 | 1.42 M | $375.46 M |
| 01/13/2025 | $4.79 | $4.82 (0.63%) | $5.01 | $4.78 | 1.26 M | $370.85 M |
| 01/10/2025 | $4.63 | $4.77 (3.02%) | $4.93 | $4.62 | 2.16 M | $367.00 M |
| 01/08/2025 | $4.37 | $4.55 (4.12%) | $4.56 | $4.35 | 1.85 M | $350.07 M |
| 01/07/2025 | $4.32 | $4.37 (1.16%) | $4.39 | $4.26 | 1.27 M | $336.22 M |
| 01/06/2025 | $4.35 | $4.30 (-1.15%) | $4.49 | $4.28 | 953,254 | $330.84 M |
| 01/03/2025 | $4.29 | $4.32 (0.7%) | $4.36 | $4.22 | 940,474 | $332.38 M |
| 01/02/2025 | $4.17 | $4.28 (2.64%) | $4.36 | $4.17 | 826,800 | $329.30 M |
| 12/31/2024 | $4.05 | $4.13 (1.98%) | $4.15 | $4.03 | 1.02 M | $317.76 M |
| 12/30/2024 | $3.86 | $4.03 (4.4%) | $4.09 | $3.86 | 1.17 M | $310.06 M |
| 12/27/2024 | $3.87 | $3.87 (0%) | $3.99 | $3.83 | 806,100 | $297.75 M |
| 12/26/2024 | $3.89 | $3.85 (-1.03%) | $3.92 | $3.83 | 835,300 | $296.22 M |
| 12/24/2024 | $3.82 | $3.90 (2.09%) | $3.94 | $3.75 | 677,427 | $300.06 M |
| 12/23/2024 | $3.80 | $3.80 (0%) | $3.87 | $3.77 | 1.15 M | $292.37 M |
| 12/20/2024 | $3.75 | $3.79 (1.07%) | $3.92 | $3.72 | 1.66 M | $291.60 M |
| 12/19/2024 | $4.03 | $3.80 (-5.71%) | $4.09 | $3.78 | 1.26 M | $292.37 M |
| 12/18/2024 | $4.17 | $3.97 (-4.8%) | $4.17 | $3.94 | 1.23 M | $305.45 M |
| 12/17/2024 | $4.08 | $4.15 (1.72%) | $4.16 | $4.00 | 1.04 M | $319.30 M |
| 12/16/2024 | $4.14 | $4.10 (-0.97%) | $4.16 | $4.01 | 1.26 M | $315.45 M |
| 12/13/2024 | $4.27 | $4.13 (-3.28%) | $4.27 | $4.10 | 827,844 | $317.76 M |
| 12/12/2024 | $4.29 | $4.25 (-0.93%) | $4.32 | $4.22 | 774,743 | $326.99 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.
