Berry Corporation (BRY)
Dec 18, 2025 - BRY was delisted (reason: merged into CRC)
3.260
+0.070 (2.19%)
Inactive · Last trade price
on Dec 17, 2025
Berry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 2.19% | 2,050,350 |
| Dec 16, 2025 | 3.30 | 3.32 | 3.19 | 3.19 | 3.19 | -4.20% | 549,588 |
| Dec 15, 2025 | 3.47 | 3.48 | 3.30 | 3.33 | 3.33 | -3.76% | 1,043,486 |
| Dec 12, 2025 | 3.39 | 3.50 | 3.39 | 3.46 | 3.46 | 2.37% | 543,001 |
| Dec 11, 2025 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | - | 720,528 |
| Dec 10, 2025 | 3.38 | 3.43 | 3.32 | 3.38 | 3.38 | -0.59% | 892,667 |
| Dec 9, 2025 | 3.40 | 3.43 | 3.37 | 3.40 | 3.40 | 0.59% | 342,373 |
| Dec 8, 2025 | 3.43 | 3.46 | 3.37 | 3.38 | 3.38 | -1.46% | 412,449 |
| Dec 5, 2025 | 3.43 | 3.50 | 3.42 | 3.43 | 3.43 | -0.29% | 386,080 |
| Dec 4, 2025 | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | - | 305,703 |
| Dec 3, 2025 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 2.08% | 463,720 |
| Dec 2, 2025 | 3.39 | 3.39 | 3.32 | 3.37 | 3.37 | -0.30% | 385,949 |
| Dec 1, 2025 | 3.38 | 3.43 | 3.37 | 3.38 | 3.38 | -0.29% | 495,892 |
| Nov 28, 2025 | 3.33 | 3.39 | 3.33 | 3.39 | 3.39 | 2.11% | 257,825 |
| Nov 26, 2025 | 3.26 | 3.37 | 3.26 | 3.32 | 3.32 | 1.22% | 581,937 |
| Nov 25, 2025 | 3.23 | 3.31 | 3.23 | 3.28 | 3.28 | -1.20% | 749,554 |
| Nov 24, 2025 | 3.29 | 3.34 | 3.24 | 3.32 | 3.32 | 0.91% | 898,501 |
| Nov 21, 2025 | 3.25 | 3.33 | 3.23 | 3.29 | 3.29 | 0.30% | 595,365 |
| Nov 20, 2025 | 3.31 | 3.48 | 3.27 | 3.28 | 3.28 | -2.38% | 743,156 |
| Nov 19, 2025 | 3.35 | 3.37 | 3.29 | 3.36 | 3.36 | -1.18% | 518,196 |
| Nov 18, 2025 | 3.35 | 3.43 | 3.33 | 3.40 | 3.40 | - | 556,827 |
| Nov 17, 2025 | 3.47 | 3.48 | 3.37 | 3.40 | 3.37 | -2.02% | 929,299 |
| Nov 14, 2025 | 3.49 | 3.50 | 3.40 | 3.47 | 3.44 | -0.29% | 1,031,408 |
| Nov 13, 2025 | 3.41 | 3.55 | 3.41 | 3.48 | 3.45 | 2.35% | 916,988 |
| Nov 12, 2025 | 3.43 | 3.44 | 3.38 | 3.40 | 3.37 | -1.16% | 1,220,040 |
| Nov 11, 2025 | 3.35 | 3.48 | 3.35 | 3.44 | 3.41 | 2.38% | 592,130 |
| Nov 10, 2025 | 3.33 | 3.37 | 3.27 | 3.36 | 3.33 | 2.44% | 705,841 |
| Nov 7, 2025 | 3.29 | 3.34 | 3.26 | 3.28 | 3.25 | -0.30% | 617,819 |
| Nov 6, 2025 | 3.31 | 3.37 | 3.27 | 3.29 | 3.26 | -0.60% | 1,157,249 |
| Nov 5, 2025 | 3.33 | 3.50 | 3.29 | 3.31 | 3.28 | -0.30% | 1,201,266 |
| Nov 4, 2025 | 3.30 | 3.36 | 3.24 | 3.32 | 3.29 | -1.19% | 534,863 |
| Nov 3, 2025 | 3.37 | 3.38 | 3.28 | 3.36 | 3.33 | -0.30% | 627,296 |
| Oct 31, 2025 | 3.33 | 3.42 | 3.32 | 3.37 | 3.34 | 1.20% | 499,179 |
| Oct 30, 2025 | 3.33 | 3.39 | 3.28 | 3.33 | 3.30 | - | 425,889 |
| Oct 29, 2025 | 3.33 | 3.41 | 3.30 | 3.33 | 3.30 | - | 693,483 |
| Oct 28, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | 3.30 | -0.89% | 443,773 |
| Oct 27, 2025 | 3.39 | 3.45 | 3.34 | 3.36 | 3.33 | -0.88% | 504,003 |
| Oct 24, 2025 | 3.49 | 3.50 | 3.38 | 3.39 | 3.36 | -2.59% | 432,562 |
| Oct 23, 2025 | 3.53 | 3.53 | 3.47 | 3.48 | 3.45 | 2.96% | 621,668 |
| Oct 22, 2025 | 3.36 | 3.40 | 3.33 | 3.38 | 3.35 | 1.50% | 443,687 |
| Oct 21, 2025 | 3.39 | 3.41 | 3.33 | 3.33 | 3.30 | -1.19% | 671,461 |
| Oct 20, 2025 | 3.38 | 3.44 | 3.35 | 3.37 | 3.34 | - | 620,465 |
| Oct 17, 2025 | 3.37 | 3.41 | 3.32 | 3.37 | 3.34 | - | 484,757 |
| Oct 16, 2025 | 3.49 | 3.50 | 3.33 | 3.37 | 3.34 | -2.03% | 873,211 |
| Oct 15, 2025 | 3.48 | 3.52 | 3.40 | 3.44 | 3.41 | 0.29% | 969,463 |
| Oct 14, 2025 | 3.44 | 3.51 | 3.41 | 3.43 | 3.40 | -2.56% | 1,306,897 |
| Oct 13, 2025 | 3.49 | 3.57 | 3.48 | 3.52 | 3.49 | 1.15% | 1,074,793 |
| Oct 10, 2025 | 3.62 | 3.70 | 3.47 | 3.48 | 3.45 | -5.43% | 1,121,996 |
| Oct 9, 2025 | 3.77 | 3.83 | 3.65 | 3.68 | 3.65 | -2.65% | 992,925 |
| Oct 8, 2025 | 3.79 | 3.84 | 3.73 | 3.78 | 3.75 | -0.26% | 832,688 |
| Oct 7, 2025 | 3.68 | 3.81 | 3.60 | 3.79 | 3.76 | 2.16% | 1,302,158 |
| Oct 6, 2025 | 3.87 | 3.89 | 3.70 | 3.71 | 3.68 | -2.88% | 872,070 |
| Oct 3, 2025 | 3.71 | 3.82 | 3.71 | 3.82 | 3.79 | 3.24% | 1,262,500 |
| Oct 2, 2025 | 3.81 | 3.83 | 3.68 | 3.70 | 3.67 | -3.14% | 898,423 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.72 | 3.82 | 3.79 | 1.06% | 1,425,842 |
| Sep 30, 2025 | 3.76 | 3.83 | 3.73 | 3.78 | 3.75 | -1.05% | 1,140,674 |
| Sep 29, 2025 | 4.00 | 4.00 | 3.80 | 3.82 | 3.79 | -4.74% | 1,665,231 |
| Sep 26, 2025 | 3.97 | 4.08 | 3.97 | 4.01 | 3.97 | 0.50% | 1,647,954 |
| Sep 25, 2025 | 3.96 | 4.02 | 3.95 | 3.99 | 3.95 | -0.25% | 1,732,846 |
| Sep 24, 2025 | 3.96 | 4.03 | 3.94 | 4.00 | 3.96 | 1.78% | 1,799,643 |
| Sep 23, 2025 | 3.90 | 4.07 | 3.90 | 3.93 | 3.90 | 1.29% | 2,797,673 |
| Sep 22, 2025 | 3.90 | 4.00 | 3.86 | 3.88 | 3.85 | -0.51% | 2,121,246 |
| Sep 19, 2025 | 4.06 | 4.12 | 3.90 | 3.90 | 3.87 | -4.41% | 3,179,608 |
| Sep 18, 2025 | 4.11 | 4.14 | 4.05 | 4.08 | 4.04 | -0.73% | 2,189,456 |
| Sep 17, 2025 | 3.99 | 4.15 | 3.95 | 4.11 | 4.07 | 3.27% | 3,877,022 |
| Sep 16, 2025 | 3.96 | 4.10 | 3.95 | 3.98 | 3.94 | -0.75% | 5,463,223 |
| Sep 15, 2025 | 3.77 | 4.10 | 3.72 | 4.01 | 3.97 | 21.15% | 15,618,268 |
| Sep 12, 2025 | 3.29 | 3.41 | 3.26 | 3.31 | 3.28 | 0.61% | 2,803,310 |
| Sep 11, 2025 | 3.21 | 3.36 | 3.18 | 3.29 | 3.26 | 1.54% | 2,134,170 |
| Sep 10, 2025 | 3.21 | 3.33 | 3.15 | 3.24 | 3.21 | 1.89% | 2,375,754 |
| Sep 9, 2025 | 3.21 | 3.29 | 3.17 | 3.18 | 3.15 | -0.31% | 882,169 |
| Sep 8, 2025 | 3.23 | 3.25 | 3.16 | 3.19 | 3.16 | -0.62% | 593,107 |
| Sep 5, 2025 | 3.23 | 3.32 | 3.17 | 3.21 | 3.18 | -1.83% | 492,858 |
| Sep 4, 2025 | 3.14 | 3.28 | 3.11 | 3.27 | 3.24 | 3.81% | 369,835 |
| Sep 3, 2025 | 3.31 | 3.33 | 3.15 | 3.15 | 3.12 | -5.41% | 977,323 |
| Sep 2, 2025 | 3.33 | 3.37 | 3.26 | 3.33 | 3.30 | -0.30% | 654,399 |
| Aug 29, 2025 | 3.26 | 3.38 | 3.25 | 3.34 | 3.31 | 1.83% | 628,116 |
| Aug 28, 2025 | 3.20 | 3.29 | 3.18 | 3.28 | 3.25 | 1.55% | 737,756 |
| Aug 27, 2025 | 3.19 | 3.28 | 3.16 | 3.23 | 3.20 | 0.62% | 844,872 |
| Aug 26, 2025 | 3.12 | 3.23 | 3.06 | 3.21 | 3.18 | 2.88% | 1,564,008 |
| Aug 25, 2025 | 2.97 | 3.16 | 2.97 | 3.12 | 3.09 | 4.35% | 847,258 |
| Aug 22, 2025 | 2.89 | 3.01 | 2.89 | 2.99 | 2.96 | 5.28% | 891,419 |
| Aug 21, 2025 | 2.80 | 2.87 | 2.79 | 2.84 | 2.81 | 1.43% | 319,071 |
| Aug 20, 2025 | 2.84 | 2.85 | 2.76 | 2.80 | 2.78 | -1.06% | 964,721 |
| Aug 19, 2025 | 2.80 | 2.87 | 2.77 | 2.83 | 2.81 | 0.35% | 703,464 |
| Aug 18, 2025 | 2.80 | 2.89 | 2.76 | 2.82 | 2.80 | -0.70% | 755,814 |
| Aug 15, 2025 | 2.92 | 2.92 | 2.83 | 2.84 | 2.79 | -2.74% | 1,382,767 |
| Aug 14, 2025 | 2.88 | 2.93 | 2.80 | 2.92 | 2.86 | 1.39% | 650,018 |
| Aug 13, 2025 | 2.88 | 2.92 | 2.80 | 2.88 | 2.82 | 0.70% | 1,077,787 |
| Aug 12, 2025 | 2.85 | 2.92 | 2.83 | 2.86 | 2.80 | 1.06% | 731,520 |
| Aug 11, 2025 | 2.84 | 2.88 | 2.79 | 2.83 | 2.78 | 0.71% | 559,876 |
| Aug 8, 2025 | 2.86 | 2.88 | 2.75 | 2.81 | 2.76 | -1.06% | 683,453 |
| Aug 7, 2025 | 2.82 | 2.98 | 2.72 | 2.84 | 2.79 | -4.05% | 1,064,440 |
| Aug 6, 2025 | 2.99 | 3.03 | 2.93 | 2.96 | 2.90 | 0.34% | 698,487 |
| Aug 5, 2025 | 2.85 | 2.97 | 2.84 | 2.95 | 2.89 | 3.51% | 988,191 |
| Aug 4, 2025 | 2.84 | 2.88 | 2.82 | 2.85 | 2.80 | -0.35% | 421,591 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.82 | 2.86 | 2.80 | -5.30% | 922,345 |
| Jul 31, 2025 | 3.05 | 3.12 | 3.00 | 3.02 | 2.96 | -1.95% | 676,034 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.07 | 3.08 | 3.02 | -3.75% | 633,448 |
| Jul 29, 2025 | 3.33 | 3.34 | 3.13 | 3.20 | 3.14 | -3.90% | 666,319 |