Berry Corporation (BRY) NASDAQ
3.26
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BRY Historical Return
If you invested $1000 in Berry Corporation (BRY) since IPO date, it would be worth $400.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $714.91, while $1000 invested 1 year ago would be worth $1,225.56. This corresponds to total returns of -59.95%, -28.51%, 22.56%, respectively, with annualized returns of -10.96%, -6.49%, 22.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BRY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| December 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| December 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| December 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| December 19, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| December 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
| December 17, 2025 | 3.21 | 3.26 | 3.26 | 3.27 | 3.21 | 2.05M |
| December 16, 2025 | 3.3 | 3.19 | 3.19 | 3.32 | 3.19 | 549,644 |
| December 15, 2025 | 3.47 | 3.33 | 3.33 | 3.48 | 3.3 | 1.04M |
| December 12, 2025 | 3.39 | 3.46 | 3.46 | 3.5 | 3.39 | 543,001 |
| December 11, 2025 | 3.34 | 3.38 | 3.38 | 3.38 | 3.32 | 720,648 |
| December 10, 2025 | 3.38 | 3.38 | 3.38 | 3.43 | 3.32 | 893,327 |
| December 09, 2025 | 3.4 | 3.4 | 3.4 | 3.43 | 3.37 | 342,400 |
| December 08, 2025 | 3.43 | 3.38 | 3.38 | 3.46 | 3.37 | 415,000 |
| December 05, 2025 | 3.43 | 3.43 | 3.43 | 3.5 | 3.42 | 386,236 |
| December 04, 2025 | 3.43 | 3.44 | 3.44 | 3.47 | 3.41 | 305,735 |
| December 03, 2025 | 3.38 | 3.44 | 3.44 | 3.46 | 3.38 | 463,729 |
| December 02, 2025 | 3.39 | 3.37 | 3.37 | 3.39 | 3.32 | 386,000 |
| December 01, 2025 | 3.38 | 3.38 | 3.38 | 3.43 | 3.37 | 497,640 |
| November 28, 2025 | 3.33 | 3.39 | 3.39 | 3.39 | 3.33 | 258,000 |
| November 26, 2025 | 3.26 | 3.32 | 3.32 | 3.37 | 3.26 | 581,956 |
| November 25, 2025 | 3.23 | 3.28 | 3.28 | 3.31 | 3.23 | 760,836 |
| November 24, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.24 | 898,511 |
| November 21, 2025 | 3.25 | 3.29 | 3.29 | 3.33 | 3.23 | 595,400 |
| November 20, 2025 | 3.31 | 3.28 | 3.28 | 3.48 | 3.27 | 743,200 |
| November 19, 2025 | 3.35 | 3.36 | 3.36 | 3.37 | 3.29 | 518,200 |
| November 18, 2025 | 3.35 | 3.4 | 3.4 | 3.43 | 3.33 | 556,827 |
| November 17, 2025 | 3.47 | 3.4 | 3.37 | 3.48 | 3.37 | 929,300 |
| November 14, 2025 | 3.49 | 3.47 | 3.44 | 3.5 | 3.4 | 1.03M |
| November 13, 2025 | 3.41 | 3.48 | 3.45 | 3.55 | 3.41 | 917,000 |
| November 12, 2025 | 3.43 | 3.4 | 3.37 | 3.44 | 3.38 | 1.22M |
| November 11, 2025 | 3.35 | 3.44 | 3.41 | 3.48 | 3.35 | 592,130 |
| November 10, 2025 | 3.33 | 3.36 | 3.33 | 3.37 | 3.27 | 705,841 |
| November 07, 2025 | 3.29 | 3.28 | 3.25 | 3.34 | 3.26 | 617,819 |
| November 06, 2025 | 3.31 | 3.29 | 3.26 | 3.37 | 3.27 | 1.16M |
| November 05, 2025 | 3.33 | 3.31 | 3.28 | 3.5 | 3.29 | 1.2M |
| November 04, 2025 | 3.3 | 3.32 | 3.29 | 3.36 | 3.24 | 534,900 |
| November 03, 2025 | 3.37 | 3.36 | 3.33 | 3.38 | 3.28 | 627,300 |
| October 31, 2025 | 3.33 | 3.37 | 3.34 | 3.42 | 3.32 | 499,200 |
| October 30, 2025 | 3.33 | 3.33 | 3.3 | 3.39 | 3.28 | 425,889 |
| October 29, 2025 | 3.33 | 3.33 | 3.3 | 3.41 | 3.3 | 693,500 |
| October 28, 2025 | 3.35 | 3.33 | 3.3 | 3.37 | 3.3 | 443,773 |
| October 27, 2025 | 3.39 | 3.36 | 3.33 | 3.45 | 3.34 | 504,003 |
| October 24, 2025 | 3.49 | 3.39 | 3.36 | 3.5 | 3.38 | 432,562 |
| October 23, 2025 | 3.53 | 3.48 | 3.45 | 3.53 | 3.47 | 621,700 |
| October 22, 2025 | 3.36 | 3.38 | 3.35 | 3.4 | 3.33 | 443,700 |
| October 21, 2025 | 3.39 | 3.33 | 3.3 | 3.41 | 3.33 | 671,500 |
| October 20, 2025 | 3.38 | 3.37 | 3.34 | 3.44 | 3.35 | 620,465 |
| October 17, 2025 | 3.37 | 3.37 | 3.34 | 3.41 | 3.32 | 484,800 |
| October 16, 2025 | 3.49 | 3.37 | 3.34 | 3.5 | 3.33 | 873,211 |
| October 15, 2025 | 3.48 | 3.44 | 3.41 | 3.52 | 3.4 | 969,500 |
| October 14, 2025 | 3.44 | 3.43 | 3.4 | 3.51 | 3.41 | 1.31M |
| October 13, 2025 | 3.49 | 3.52 | 3.49 | 3.57 | 3.48 | 1.07M |
| October 10, 2025 | 3.62 | 3.48 | 3.45 | 3.7 | 3.47 | 1.12M |
| October 09, 2025 | 3.77 | 3.68 | 3.65 | 3.83 | 3.65 | 992,925 |
| October 08, 2025 | 3.79 | 3.78 | 3.75 | 3.84 | 3.73 | 832,700 |
| October 07, 2025 | 3.68 | 3.79 | 3.76 | 3.81 | 3.6 | 1.3M |
| October 06, 2025 | 3.87 | 3.71 | 3.68 | 3.89 | 3.7 | 872,070 |
| October 03, 2025 | 3.71 | 3.82 | 3.79 | 3.82 | 3.71 | 1.26M |
| October 02, 2025 | 3.81 | 3.7 | 3.67 | 3.83 | 3.68 | 898,423 |
