Free Trial

Berry (BRY) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free BRY Stock Alerts
$6.97
+0.14 (+2.05%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Berry Stock Price Performance

5 Day
Performance
+1.60%
1 Month
Performance
-13.20%
3 Month
Performance
-3.19%
6 Month
Performance
-2.52%
Year-To-Date
Performance
-0.85%
1 Year
Performance
+9.42%
Receive BRY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Berry and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

BRY Stock Chart for Saturday, June, 1, 2024

BRY Chart by TradingView

Berry Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.83$6.97
+2.05%		$7.00$6.831.65 million shs$536.27 million
05/30/2024$6.78$6.83
+0.74%		$6.89$6.77893,779 shs$525.50 million
05/29/2024$6.84$6.78
-0.88%		$6.89$6.741.19 million shs$521.65 million
05/28/2024$6.86$6.84
-0.29%		$7.02$6.83928,030 shs$526.27 million
05/27/2024$6.86$6.86$7.05$6.82963,100 shs$527.80 million
05/24/2024$6.98$6.86
-1.72%		$7.05$6.82963,196 shs$527.81 million
05/23/2024$7.09$6.98
-1.55%		$7.18$6.921.13 million shs$537.04 million
05/22/2024$7.22$7.09
-1.80%		$7.22$7.041.17 million shs$545.51 million
05/21/2024$7.23$7.22
-0.14%		$7.29$7.161.31 million shs$555.51 million
05/20/2024$7.21$7.23
+0.28%		$7.33$7.212.00 million shs$556.28 million
05/17/2024$7.10$7.21
+1.55%		$7.28$7.052.99 million shs$554.74 million
05/16/2024$7.17$7.10
-0.98%		$7.21$7.001.30 million shs$546.27 million
05/15/2024$7.24$7.17
-0.97%		$7.27$7.071.57 million shs$551.66 million
05/14/2024$7.37$7.24
-1.76%		$7.34$7.20932,750 shs$557.05 million
05/13/2024$7.45$7.37
-1.07%		$7.57$7.351.43 million shs$567.04 million
05/10/2024$7.72$7.45
-3.50%		$7.77$7.451.57 million shs$573.20 million
05/09/2024$7.70$7.72
+0.26%		$7.81$7.611.33 million shs$593.97 million
05/08/2024$7.67$7.70
+0.39%		$7.82$7.581.13 million shs$592.43 million
05/07/2024$7.97$7.67
-3.76%		$7.95$7.661.77 million shs$590.13 million
05/06/2024$8.00$7.97
-0.38%		$8.20$7.901.81 million shs$613.21 million
05/03/2024$8.04$8.00
-0.50%		$8.14$7.881.62 million shs$615.52 million
05/02/2024$8.03$8.04
+0.12%		$8.21$7.931.66 million shs$618.60 million
05/01/2024$8.49$8.03
-5.42%		$8.36$7.872.09 million shs$617.83 million
04/30/2024$8.79$8.49
-3.41%		$8.75$8.471.49 million shs$653.22 million
04/29/2024$8.74$8.79
+0.57%		$8.88$8.73689,566 shs$676.30 million
04/26/2024$8.67$8.74
+0.81%		$8.76$8.59637,950 shs$672.46 million
04/25/2024$8.63$8.67
+0.46%		$8.70$8.49573,352 shs$667.07 million
04/24/2024$8.68$8.63
-0.58%		$8.66$8.47938,786 shs$663.99 million
04/23/2024$8.55$8.68
+1.52%		$8.70$8.44686,911 shs$667.84 million
04/22/2024$8.41$8.55
+1.66%		$8.64$8.25637,544 shs$657.84 million
04/19/2024$8.29$8.41
+1.45%		$8.47$8.24599,532 shs$647.06 million
04/18/2024$8.32$8.29
-0.36%		$8.44$8.28489,267 shs$637.83 million
04/17/2024$8.33$8.32
-0.12%		$8.53$8.29448,942 shs$640.14 million
04/16/2024$8.29$8.33
+0.48%		$8.35$8.12539,011 shs$640.91 million
04/15/2024$8.44$8.29
-1.78%		$8.52$8.24509,877 shs$637.83 million
04/12/2024$8.66$8.44
-2.54%		$8.86$8.39717,083 shs$644.23 million
04/11/2024$8.73$8.66
-0.80%		$8.79$8.60704,782 shs$661.02 million
04/10/2024$8.59$8.73
+1.63%		$8.75$8.46955,640 shs$666.36 million
04/09/2024$8.65$8.59
-0.69%		$8.73$8.52630,662 shs$655.68 million
04/08/2024$8.69$8.65
-0.46%		$8.75$8.62651,466 shs$660.25 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$8.64$8.69
+0.58%		$8.72$8.53726,185 shs$663.31 million
04/04/2024$8.42$8.64
+2.61%		$8.66$8.46975,612 shs$659.49 million
04/03/2024$8.27$8.42
+1.81%		$8.45$8.26930,427 shs$642.70 million
04/02/2024$8.09$8.27
+2.22%		$8.27$8.07719,543 shs$631.25 million
04/01/2024$8.05$8.09
+0.50%		$8.10$8.00782,533 shs$617.51 million
03/29/2024$8.05$8.05$8.09$7.861.56 million shs$614.46 million
03/28/2024$7.87$8.05
+2.29%		$8.09$7.861.56 million shs$614.46 million
03/27/2024$7.77$7.87
+1.29%		$7.90$7.77669,552 shs$600.72 million
03/26/2024$7.91$7.77
-1.77%		$8.04$7.77577,184 shs$593.08 million
03/25/2024$7.71$7.91
+2.59%		$7.99$7.681.46 million shs$603.77 million
03/22/2024$7.84$7.71
-1.66%		$7.85$7.711.28 million shs$588.50 million
03/21/2024$7.82$7.84
+0.26%		$7.87$7.75998,583 shs$598.43 million
03/20/2024$7.72$7.82
+1.30%		$7.83$7.641.13 million shs$596.92 million
03/19/2024$7.50$7.72
+2.93%		$7.74$7.48815,458 shs$589.27 million
03/18/2024$7.34$7.50
+2.18%		$7.51$7.271.13 million shs$572.48 million
03/15/2024$7.21$7.34
+1.80%		$7.36$7.171.89 million shs$560.28 million
03/14/2024$7.52$7.21
-4.12%		$7.26$7.101.35 million shs$550.34 million
03/13/2024$7.45$7.52
+0.94%		$7.59$7.431.24 million shs$574.00 million
03/12/2024$7.32$7.45
+1.78%		$7.49$7.261.11 million shs$563.74 million
03/11/2024$7.02$7.32
+4.27%		$7.34$7.001.35 million shs$553.90 million
03/08/2024$7.09$7.02
-0.99%		$7.15$6.891.49 million shs$531.20 million
03/07/2024$7.07$7.09
+0.28%		$7.45$7.024.08 million shs$536.50 million
03/06/2024$6.92$7.07
+2.17%		$7.14$6.811.33 million shs$534.99 million
03/05/2024$6.98$6.92
-0.86%		$7.02$6.91912,608 shs$523.64 million
03/04/2024$7.20$6.98
-3.06%		$7.24$6.931.05 million shs$528.18 million
03/01/2024$7.05$7.20
+2.13%		$7.28$7.12909,695 shs$544.80 million
02/29/2024$7.06$7.05
-0.14%		$7.20$7.052.09 million shs$533.47 million

Related Companies:
This page (NASDAQ:BRY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings