Berry Corporation (bry) - Common Stock (BRY)

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

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	3.05	3.10	3.00	3.00	721,719	3.00
7/15/2025	3.11	3.14	3.02	3.03	759,722	3.03
7/14/2025	3.26	3.26	3.06	3.10	734,777	3.10
7/11/2025	3.21	3.25	3.17	3.24	433,039	3.24
7/10/2025	3.21	3.25	3.13	3.21	472,535	3.21
7/09/2025	3.33	3.34	3.21	3.25	550,202	3.25
7/08/2025	3.02	3.34	2.99	3.33	1,113,173	3.33
7/07/2025	3.09	3.11	2.95	3.00	770,458	3.00
7/03/2025	3.06	3.12	3.04	3.10	423,123	3.10
7/02/2025	2.92	3.01	2.87	3.06	728,296	3.06
7/01/2025	2.75	2.94	2.70	2.91	899,438	2.91
6/30/2025	2.82	2.82	2.73	2.77	711,082	2.77
6/27/2025	2.87	2.88	2.76	2.84	1,756,643	2.84
6/26/2025	2.80	2.90	2.76	2.87	1,261,406	2.87
6/25/2025	2.89	2.89	2.74	2.80	963,763	2.80
6/24/2025	3.04	3.15	2.88	2.89	1,615,932	2.89
6/23/2025	3.35	3.35	3.10	3.14	1,527,236	3.14
6/20/2025	3.32	3.37	3.22	3.30	4,367,069	3.30
6/18/2025	3.27	3.32	3.19	3.27	1,406,476	3.27
6/17/2025	3.09	3.39	3.04	3.28	1,877,036	3.28
6/16/2025	3.05	3.13	2.99	3.07	1,661,333	3.07
6/13/2025	3.12	3.15	3.01	3.09	1,652,719	3.09
6/12/2025	2.81	2.95	2.76	2.93	941,001	2.93
6/11/2025	2.80	2.86	2.75	2.85	1,285,456	2.85
6/10/2025	2.72	2.85	2.72	2.77	1,098,842	2.77
6/09/2025	2.68	2.73	2.63	2.71	661,043	2.71
6/06/2025	2.63	2.73	2.63	2.64	737,212	2.64
6/05/2025	2.63	2.63	2.56	2.58	653,926	2.58
6/04/2025	2.73	2.75	2.57	2.61	1,088,568	2.61
6/03/2025	2.46	2.73	2.43	2.71	1,365,463	2.71
6/02/2025	2.46	2.49	2.40	2.41	943,155	2.41
5/30/2025	2.47	2.47	2.38	2.39	1,304,151	2.39
5/29/2025	2.53	2.56	2.46	2.50	726,520	2.50
5/28/2025	2.54	2.57	2.49	2.50	624,965	2.50
5/27/2025	2.50	2.56	2.46	2.54	645,272	2.54
5/23/2025	2.46	2.51	2.43	2.49	1,040,548	2.49
5/22/2025	2.59	2.59	2.48	2.49	1,096,223	2.49
5/21/2025	2.60	2.67	2.60	2.61	1,277,476	2.61
5/20/2025	2.75	2.77	2.63	2.64	1,674,098	2.64
5/19/2025	2.69	2.76	2.56	2.73	1,296,548	2.73
5/16/2025	2.81	2.84	2.73	2.75	1,124,009	2.72
5/15/2025	2.91	2.93	2.77	2.80	1,010,728	2.77
5/14/2025	3.17	3.18	2.96	2.98	1,056,940	2.95
5/13/2025	3.02	3.20	2.98	3.19	818,652	3.16
5/12/2025	3.07	3.12	2.96	3.00	960,236	2.97
5/09/2025	2.85	2.97	2.85	2.92	833,891	2.89
5/08/2025	2.43	2.84	2.42	2.84	1,708,302	2.81
5/07/2025	2.46	2.46	2.36	2.40	1,035,852	2.37
5/06/2025	2.43	2.50	2.42	2.46	795,535	2.43
5/05/2025	2.55	2.57	2.39	2.39	582,698	2.36
5/02/2025	2.62	2.63	2.54	2.59	655,207	2.56
5/01/2025	2.46	2.61	2.46	2.57	921,993	2.54
4/30/2025	2.49	2.52	2.43	2.48	881,717	2.45
4/29/2025	2.58	2.61	2.47	2.52	752,698	2.49
4/28/2025	2.58	2.68	2.56	2.61	548,653	2.58
4/25/2025	2.42	2.57	2.41	2.56	803,787	2.53
4/24/2025	2.45	2.48	2.40	2.45	993,940	2.42
4/23/2025	2.51	2.58	2.42	2.44	830,165	2.41
4/22/2025	2.41	2.48	2.36	2.45	770,405	2.42
4/21/2025	2.35	2.38	2.30	2.38	814,658	2.35