Berry Corporation (bry) - Common Stock (BRY)

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

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	3.38	3.43	3.37	3.38	495,899	3.38
11/28/2025	3.33	3.39	3.33	3.39	257,960	3.39
11/26/2025	3.26	3.37	3.26	3.32	581,956	3.32
11/25/2025	3.23	3.31	3.23	3.28	760,836	3.28
11/24/2025	3.29	3.34	3.23	3.32	898,511	3.32
11/21/2025	3.25	3.33	3.23	3.29	595,383	3.29
11/20/2025	3.31	3.48	3.27	3.28	743,154	3.28
11/19/2025	3.35	3.37	3.29	3.36	518,196	3.36
11/18/2025	3.35	3.43	3.33	3.40	556,821	3.40
11/17/2025	3.47	3.48	3.37	3.40	929,298	3.37
11/14/2025	3.49	3.50	3.40	3.47	1,032,440	3.44
11/13/2025	3.41	3.55	3.41	3.48	916,988	3.45
11/12/2025	3.43	3.44	3.38	3.40	1,220,040	3.37
11/11/2025	3.35	3.48	3.35	3.44	590,130	3.41
11/10/2025	3.33	3.37	3.27	3.36	705,832	3.33
11/07/2025	3.29	3.33	3.26	3.28	617,819	3.25
11/06/2025	3.31	3.37	3.27	3.29	1,157,113	3.26
11/05/2025	3.33	3.50	3.29	3.31	1,201,255	3.28
11/04/2025	3.30	3.36	3.24	3.32	534,863	3.29
11/03/2025	3.37	3.38	3.28	3.36	625,398	3.33
10/31/2025	3.33	3.42	3.32	3.37	499,179	3.34
10/30/2025	3.33	3.39	3.28	3.33	425,801	3.30
10/29/2025	3.33	3.41	3.30	3.33	693,483	3.30
10/28/2025	3.35	3.37	3.30	3.33	443,773	3.30
10/27/2025	3.39	3.44	3.34	3.36	504,003	3.33
10/24/2025	3.49	3.50	3.38	3.39	432,562	3.36
10/23/2025	3.53	3.53	3.47	3.48	621,666	3.45
10/22/2025	3.36	3.40	3.33	3.38	443,187	3.35
10/21/2025	3.39	3.41	3.33	3.33	671,461	3.30
10/20/2025	3.38	3.44	3.35	3.37	620,465	3.34
10/17/2025	3.37	3.41	3.32	3.37	484,757	3.34
10/16/2025	3.49	3.50	3.33	3.37	873,121	3.34
10/15/2025	3.48	3.52	3.40	3.44	969,461	3.41
10/14/2025	3.44	3.50	3.40	3.43	1,306,897	3.40
10/13/2025	3.49	3.57	3.48	3.52	1,074,791	3.49
10/10/2025	3.62	3.70	3.47	3.48	1,121,997	3.45
10/09/2025	3.77	3.83	3.65	3.68	992,925	3.65
10/08/2025	3.79	3.84	3.73	3.78	832,688	3.75
10/07/2025	3.68	3.81	3.60	3.79	1,302,148	3.76
10/06/2025	3.87	3.88	3.70	3.71	871,965	3.68
10/03/2025	3.71	3.82	3.71	3.82	1,262,500	3.79
10/02/2025	3.81	3.83	3.68	3.70	898,423	3.67
10/01/2025	3.75	3.83	3.72	3.82	1,425,825	3.79
9/30/2025	3.76	3.83	3.73	3.78	1,140,674	3.75
9/29/2025	4.00	4.00	3.80	3.82	1,665,228	3.79
9/26/2025	3.97	4.08	3.97	4.01	1,662,215	3.97
9/25/2025	3.96	4.02	3.94	3.99	1,732,846	3.95
9/24/2025	3.96	4.03	3.94	4.00	1,799,613	3.96
9/23/2025	3.90	4.07	3.90	3.93	2,797,674	3.90
9/22/2025	3.90	4.00	3.86	3.88	2,121,191	3.85
9/19/2025	4.06	4.12	3.90	3.90	3,179,608	3.87
9/18/2025	4.11	4.13	4.05	4.08	2,189,421	4.04
9/17/2025	3.99	4.15	3.95	4.11	4,056,830	4.07
9/16/2025	3.96	4.10	3.95	3.98	5,463,220	3.94
9/15/2025	3.77	4.10	3.72	4.01	15,613,022	3.97
9/12/2025	3.29	3.41	3.26	3.31	2,953,310	3.28
9/11/2025	3.21	3.36	3.18	3.29	2,134,170	3.26
9/10/2025	3.21	3.33	3.15	3.24	2,375,754	3.21
9/09/2025	3.21	3.29	3.17	3.18	881,169	3.15
9/08/2025	3.23	3.25	3.15	3.19	593,107	3.16
9/05/2025	3.23	3.32	3.17	3.21	492,858	3.18
9/04/2025	3.14	3.28	3.11	3.27	369,835	3.24
9/03/2025	3.31	3.33	3.15	3.15	977,322	3.12
9/02/2025	3.33	3.37	3.26	3.33	654,049	3.30