Berry Corporation
BRYNASDAQEnergy
$3.26
+$0.00(+0.00%)
Market Cap$252999126
P/E Ratio—
52W High$5.086
52W Low$2.11
Berry Corporation (BRY) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bry · EOD price history · split-adj. · FMP · as of Dec 26, 2025
5-Year High5Y
$12.85
Apr 21, 2022
-74.6% from here
5-Year Low5Y
$2.11
Apr 8, 2025
+54.5% from low
IPO Priceadj.
$13.75
Jul 18, 2018
-76.3% since IPO
1 Year Ago
$2.71
Jun 9, 2025
+20.3% in 1Y
5 Years Ago
$6.91
Jun 8, 2021
-52.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BRY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0K | +0.00% |
| Dec 24, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0K | +0.00% |
| Dec 23, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0K | +0.00% |
| Dec 22, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0K | +0.00% |
| Dec 19, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0K | +0.00% |
| Dec 18, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 0K | +0.00% |
| Dec 17, 2025 | $3.21 | $3.27 | $3.21 | $3.26 | $3.26 | 2.1M | +1.56% |
| Dec 16, 2025 | $3.30 | $3.32 | $3.19 | $3.19 | $3.19 | 550K | -3.33% |
| Dec 15, 2025 | $3.47 | $3.48 | $3.30 | $3.33 | $3.33 | 1.0M | -4.03% |
| Dec 12, 2025 | $3.39 | $3.50 | $3.39 | $3.46 | $3.46 | 543K | +2.06% |
| Dec 11, 2025 | $3.34 | $3.38 | $3.32 | $3.38 | $3.38 | 721K | +1.20% |
| Dec 10, 2025 | $3.38 | $3.43 | $3.32 | $3.38 | $3.38 | 893K | +0.00% |
| Dec 9, 2025 | $3.40 | $3.43 | $3.37 | $3.40 | $3.40 | 342K | +0.00% |
| Dec 8, 2025 | $3.43 | $3.46 | $3.37 | $3.38 | $3.38 | 415K | -1.46% |
| Dec 5, 2025 | $3.43 | $3.50 | $3.42 | $3.43 | $3.43 | 386K | +0.00% |
| Dec 4, 2025 | $3.43 | $3.47 | $3.41 | $3.44 | $3.44 | 306K | +0.29% |
| Dec 3, 2025 | $3.38 | $3.46 | $3.38 | $3.44 | $3.44 | 464K | +1.78% |
| Dec 2, 2025 | $3.39 | $3.39 | $3.32 | $3.37 | $3.37 | 386K | -0.59% |
| Dec 1, 2025 | $3.38 | $3.43 | $3.37 | $3.38 | $3.38 | 498K | +0.00% |
| Nov 28, 2025 | $3.33 | $3.39 | $3.33 | $3.39 | $3.39 | 258K | +1.80% |
Showing 1–20 of 1,144 records
Annual Stock Price Performance · BRY
Jan 1 → Dec 31 · 5 years2025-21.8%$4.17 → $3.26
-21.8%
2024-41.8%$7.10 → $4.13
-41.8%
2023-11.1%$7.91 → $7.03
-11.1%
2022-5.0%$8.42 → $8.00
-5.0%
2021+20.5%$6.99 → $8.42
+20.5%
Best Year2021 · +20.5%
Worst Year2024 · -41.8%
Positive Years1 / 5
Avg Annual Return-11.9%
5Y Total Return-53.4%
5Y CAGR~-14.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in BRY?
If you invested $1,000 in BRY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$237
Total Return-76.3%
CAGR~-16.5% / yr
Profit$-763
Based on Jul 18, 2018 · $13.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Berry Corporation (BRY) is classified under Energy and trades on NASDAQ. The quote snapshot on this page shows a last price of $3.26. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BRY price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BRY historical stock pricesFMP EOD datasplit-adjusted OHLCV