Berry Petroleum Corp (BRY) Historical Stock Data
4.23 ↓0.03 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRY is down -0.94% a day on average. There have been 12 days where Berry Petroleum Corp closed green and 18 days where BRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.27 | 4.23 | ↓$0.04 (-0.94%) | 4.20 | 4.33 | 1.86M |
| 2024-11-21 | 4.25 | 4.26 | ↑$0.01 (0.24%) | 4.20 | 4.34 | 1.59M |
| 2024-11-20 | 4.21 | 4.19 | ↓$0.02 (-0.48%) | 4.10 | 4.28 | 1.38M |
| 2024-11-19 | 4.35 | 4.20 | ↓$0.15 (-3.45%) | 4.17 | 4.35 | 1.78M |
| 2024-11-18 | 4.29 | 4.37 | ↑$0.08 (1.86%) | 4.29 | 4.54 | 1.66M |
| 2024-11-15 | 4.43 | 4.28 | ↓$0.15 (-3.39%) | 4.25 | 4.54 | 1.34M |
| 2024-11-14 | 4.33 | 4.47 | ↑$0.14 (3.23%) | 4.25 | 4.47 | 1.74M |
| 2024-11-13 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.17 | 4.40 | 1.89M |
| 2024-11-12 | 4.51 | 4.33 | ↓$0.18 (-3.99%) | 4.29 | 4.53 | 2.38M |
| 2024-11-11 | 4.57 | 4.53 | ↓$0.04 (-0.88%) | 4.47 | 4.66 | 1.56M |
| 2024-11-08 | 5.06 | 4.55 | ↓$0.51 (-10.08%) | 4.49 | 5.06 | 2.30M |
| 2024-11-07 | 5.70 | 5.06 | ↓$0.64 (-11.23%) | 5.00 | 5.90 | 2.55M |
| 2024-11-06 | 5.52 | 5.58 | ↑$0.06 (1.09%) | 5.48 | 5.66 | 1.67M |
| 2024-11-05 | 5.18 | 5.31 | ↑$0.13 (2.51%) | 5.18 | 5.32 | 544.83K |
| 2024-11-04 | 5.12 | 5.20 | ↑$0.08 (1.56%) | 5.09 | 5.27 | 682.18K |
| 2024-11-01 | 5.04 | 5.09 | ↑$0.05 (0.99%) | 4.94 | 5.11 | 1.90M |
| 2024-10-31 | 5.12 | 5.02 | ↓$0.10 (-1.95%) | 4.97 | 5.19 | 855.65K |
| 2024-10-30 | 5.08 | 5.09 | ↑$0.01 (0.20%) | 5.06 | 5.18 | 695.94K |
| 2024-10-29 | 5.17 | 5.04 | ↓$0.13 (-2.51%) | 5.04 | 5.19 | 763.11K |
| 2024-10-28 | 5.05 | 5.17 | ↑$0.12 (2.38%) | 5.04 | 5.19 | 0.98M |
| 2024-10-25 | 5.20 | 5.17 | ↓$0.03 (-0.58%) | 5.12 | 5.25 | 544.30K |
| 2024-10-24 | 5.19 | 5.15 | ↓$0.04 (-0.77%) | 5.09 | 5.24 | 880.97K |
| 2024-10-23 | 5.20 | 5.18 | ↓$0.02 (-0.38%) | 5.10 | 5.23 | 1.18M |
| 2024-10-22 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 5.16 | 5.27 | 621.42K |
| 2024-10-21 | 5.29 | 5.22 | ↓$0.07 (-1.32%) | 5.19 | 5.32 | 512.96K |
| 2024-10-18 | 5.34 | 5.24 | ↓$0.10 (-1.87%) | 5.24 | 5.38 | 0.92M |
| 2024-10-17 | 5.22 | 5.36 | ↑$0.14 (2.68%) | 5.19 | 5.37 | 1.01M |
| 2024-10-16 | 5.16 | 5.22 | ↑$0.06 (1.16%) | 5.16 | 5.27 | 0.95M |
| 2024-10-15 | 5.21 | 5.12 | ↓$0.09 (-1.73%) | 5.08 | 5.22 | 1.27M |
| 2024-10-14 | 5.37 | 5.36 | ↓$0.01 (-0.19%) | 5.31 | 5.42 | 686.38K |
Create an account or log in to view more rows.
$BRY I already know
tomorrow the bulls going to say "next week" just like every week.
$BRY BUY BUY BUY
$BRY bull flag
breakout!
$BRY The squeeze is coming
$BRY Dumping started...
Get out while you can...
$BRY it's just a matter of time and patience...
$BRY HODLing
and buying more when I can.
$BRY unstoppable up wow
$BRY yeeeeeee haw
$BRY R-E-L-A-X Green is coming