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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bry · 日线历史（复权）· FMP · 截至 2025年12月26日
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
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat 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.
关于价格历史与 OHLCV 数据
Berry Corporation（BRY）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BRY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BRY 历史股价FMP 日线复权 OHLCV