Berry Petroleum Corp (BRY)

8.65 +0.07  +0.82% NASDAQ Dec 10, 20:00 Delayed 2m USD

Berry Petroleum Price:

8.65 for Dec. 10, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2017. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Dec. 10, 2019 8.70 8.89 8.57 8.65 803474.0
Dec. 9, 2019 8.47 8.91 8.40 8.58 955338.0
Dec. 6, 2019 8.40 8.79 8.32 8.51 1.420M
Dec. 5, 2019 8.16 8.41 8.10 8.31 948387.0
Dec. 4, 2019 7.67 8.22 7.67 8.125 1.034M
Dec. 3, 2019 7.80 7.80 7.52 7.57 866061.0
Dec. 2, 2019 8.05 8.17 7.81 7.82 1.016M
Nov. 29, 2019 7.64 8.255 7.64 7.97 1.154M
Nov. 27, 2019 7.67 7.84 7.39 7.66 949061.0
Nov. 26, 2019 7.43 7.89 7.42 7.66 1.392M
Nov. 25, 2019 7.21 7.68 7.09 7.50 2.425M
Nov. 22, 2019 7.04 7.19 6.90 7.01 1.116M
Nov. 21, 2019 7.40 7.416 6.97 7.04 1.889M
Nov. 20, 2019 7.81 7.86 6.870 7.13 5.926M
Nov. 19, 2019 11.28 11.50 8.50 8.90 5.110M
Nov. 18, 2019 11.22 11.33 10.98 11.33 407616.0
Nov. 15, 2019 11.25 11.50 11.21 11.31 664450.0
Nov. 14, 2019 10.95 11.49 10.95 11.16 1.100M
Nov. 13, 2019 11.29 11.43 10.68 10.91 1.236M
Nov. 12, 2019 11.03 11.72 10.85 11.39 780381.0
Nov. 11, 2019 11.00 11.19 10.77 11.03 569024.0
Nov. 8, 2019 10.86 11.39 10.69 11.05 733156.0
Nov. 7, 2019 10.63 11.14 10.45 10.99 668331.0
Nov. 6, 2019 10.59 10.70 10.21 10.45 331703.0
Nov. 5, 2019 10.12 10.83 10.00 10.64 1.168M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Range, Past 5 Years

Minimum 0.001 Jul 26 2017
Maximum 18.24 Oct 05 2018
Average 10.97
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.