Berry Corporation (bry) - Common Stock (BRY)

Historical Prices For Berry Corporation (bry) - Common Stock (BRY)

Date Range:

2025-08-06 - 2025-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2025	3.33	3.50	3.29	3.31	1,201,255	3.31
11/04/2025	3.30	3.36	3.24	3.32	534,863	3.32
11/03/2025	3.37	3.38	3.28	3.36	625,398	3.36
10/31/2025	3.33	3.42	3.32	3.37	499,179	3.37
10/30/2025	3.33	3.39	3.28	3.33	425,801	3.33
10/29/2025	3.33	3.41	3.30	3.33	693,483	3.33
10/28/2025	3.35	3.37	3.30	3.33	443,773	3.33
10/27/2025	3.39	3.44	3.34	3.36	504,003	3.36
10/24/2025	3.49	3.50	3.38	3.39	432,562	3.39
10/23/2025	3.53	3.53	3.47	3.48	621,666	3.48
10/22/2025	3.36	3.40	3.33	3.38	443,187	3.38
10/21/2025	3.39	3.41	3.33	3.33	671,461	3.33
10/20/2025	3.38	3.44	3.35	3.37	620,465	3.37
10/17/2025	3.37	3.41	3.32	3.37	484,757	3.37
10/16/2025	3.49	3.50	3.33	3.37	873,121	3.37
10/15/2025	3.48	3.52	3.40	3.44	969,461	3.44
10/14/2025	3.44	3.50	3.40	3.43	1,306,897	3.43
10/13/2025	3.49	3.57	3.48	3.52	1,074,791	3.52
10/10/2025	3.62	3.70	3.47	3.48	1,121,997	3.48
10/09/2025	3.77	3.83	3.65	3.68	992,925	3.68
10/08/2025	3.79	3.84	3.73	3.78	832,688	3.78
10/07/2025	3.68	3.81	3.60	3.79	1,302,148	3.79
10/06/2025	3.87	3.88	3.70	3.71	871,965	3.71
10/03/2025	3.71	3.82	3.71	3.82	1,262,500	3.82
10/02/2025	3.81	3.83	3.68	3.70	898,423	3.70
10/01/2025	3.75	3.83	3.72	3.82	1,425,825	3.82
9/30/2025	3.76	3.83	3.73	3.78	1,140,674	3.78
9/29/2025	4.00	4.00	3.80	3.82	1,665,228	3.82
9/26/2025	3.97	4.08	3.97	4.01	1,662,215	4.01
9/25/2025	3.96	4.02	3.94	3.99	1,732,846	3.99
9/24/2025	3.96	4.03	3.94	4.00	1,799,613	4.00
9/23/2025	3.90	4.07	3.90	3.93	2,797,674	3.93
9/22/2025	3.90	4.00	3.86	3.88	2,121,191	3.88
9/19/2025	4.06	4.12	3.90	3.90	3,179,608	3.90
9/18/2025	4.11	4.13	4.05	4.08	2,189,421	4.08
9/17/2025	3.99	4.15	3.95	4.11	4,056,830	4.11
9/16/2025	3.96	4.10	3.95	3.98	5,463,220	3.98
9/15/2025	3.77	4.10	3.72	4.01	15,613,022	4.01
9/12/2025	3.29	3.41	3.26	3.31	2,953,310	3.31
9/11/2025	3.21	3.36	3.18	3.29	2,134,170	3.29
9/10/2025	3.21	3.33	3.15	3.24	2,375,754	3.24
9/09/2025	3.21	3.29	3.17	3.18	881,169	3.18
9/08/2025	3.23	3.25	3.15	3.19	593,107	3.19
9/05/2025	3.23	3.32	3.17	3.21	492,858	3.21
9/04/2025	3.14	3.28	3.11	3.27	369,835	3.27
9/03/2025	3.31	3.33	3.15	3.15	977,322	3.15
9/02/2025	3.33	3.37	3.26	3.33	654,049	3.33
8/29/2025	3.26	3.38	3.25	3.34	628,116	3.34
8/28/2025	3.20	3.29	3.17	3.28	737,730	3.28
8/27/2025	3.19	3.28	3.15	3.23	844,872	3.23
8/26/2025	3.12	3.23	3.06	3.21	1,563,678	3.21
8/25/2025	2.97	3.16	2.97	3.12	847,228	3.12
8/22/2025	2.89	3.01	2.89	2.99	891,419	2.99
8/21/2025	2.80	2.87	2.79	2.84	319,071	2.84
8/20/2025	2.84	2.85	2.76	2.80	964,716	2.80
8/19/2025	2.80	2.87	2.77	2.83	703,464	2.83
8/18/2025	2.80	2.88	2.76	2.82	755,814	2.82
8/15/2025	2.92	2.92	2.83	2.84	1,382,767	2.81
8/14/2025	2.88	2.93	2.80	2.92	649,947	2.89
8/13/2025	2.88	2.92	2.80	2.88	1,072,779	2.85
8/12/2025	2.85	2.92	2.83	2.86	731,510	2.83
8/11/2025	2.84	2.88	2.79	2.83	559,876	2.80
8/08/2025	2.86	2.88	2.75	2.81	683,453	2.78
8/07/2025	2.82	2.98	2.71	2.84	1,064,338	2.81
8/06/2025	2.99	3.03	2.93	2.96	698,487	2.93