Berry Corporation (BRY) Stock Price History
Historical prices from 2017 to 2025
Loading 10-year price history...
Historical Performance
Short-Term Returns
BRY Stock Price Trajectory (2017–2026)
As of March 1, 2026, Berry Corporation (BRY) trades at $3.26, representing a -19.9% return over the past year. The stock has delivered a -7.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $18.55 on October 8, 2018. From this peak, BRY has corrected -82.4%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CRC (+31.9% 1Y), CRGY (-7.6% 1Y), and MNR (-12.3% 1Y), BRY has underperformed the peer group average. Compare BRY vs CRC →
Historical Price Data
Showing 30 of 1,927 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 0.00% |
| 2025-12-24 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 0.00% |
| 2025-12-23 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 0.00% |
| 2025-12-22 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 0.00% |
| 2025-12-19 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 0.00% |
| 2025-12-18 | 3.26 | 3.26 | 3.26 | 3.26 | 0 | 0.00% |
| 2025-12-17 | 3.21 | 3.27 | 3.21 | 3.26 | 2.05M | -1.51% |
| 2025-12-16 | 3.47 | 3.48 | 3.30 | 3.31 | 246K | -0.60% |
| 2025-12-15 | 3.47 | 3.48 | 3.30 | 3.33 | 1.04M | -3.76% |
| 2025-12-12 | 3.39 | 3.50 | 3.39 | 3.46 | 543K | +2.37% |
| 2025-12-11 | 3.34 | 3.38 | 3.32 | 3.38 | 721K | 0.00% |
| 2025-12-10 | 3.38 | 3.43 | 3.32 | 3.38 | 893K | -0.59% |
| 2025-12-09 | 3.40 | 3.43 | 3.37 | 3.40 | 342K | +0.59% |
| 2025-12-08 | 3.43 | 3.46 | 3.37 | 3.38 | 415K | -1.46% |
| 2025-12-05 | 3.43 | 3.50 | 3.42 | 3.43 | 386K | -0.29% |
| 2025-12-04 | 3.43 | 3.47 | 3.41 | 3.44 | 306K | -0.15% |
| 2025-12-03 | 3.38 | 3.45 | 3.38 | 3.44 | 215K | +2.23% |
| 2025-12-02 | 3.39 | 3.39 | 3.32 | 3.37 | 386K | -0.30% |
| 2025-12-01 | 3.38 | 3.43 | 3.37 | 3.38 | 498K | -0.29% |
| 2025-11-28 | 3.33 | 3.39 | 3.33 | 3.39 | 258K | +2.11% |
| 2025-11-26 | 3.26 | 3.37 | 3.26 | 3.32 | 582K | +1.22% |
| 2025-11-25 | 3.23 | 3.31 | 3.23 | 3.28 | 761K | -1.20% |
| 2025-11-24 | 3.29 | 3.34 | 3.24 | 3.32 | 899K | +0.91% |
| 2025-11-21 | 3.25 | 3.33 | 3.23 | 3.29 | 595K | +0.30% |
| 2025-11-20 | 3.31 | 3.48 | 3.27 | 3.28 | 743K | -2.38% |
| 2025-11-19 | 3.35 | 3.37 | 3.29 | 3.36 | 518K | -1.18% |
| 2025-11-18 | 3.35 | 3.43 | 3.33 | 3.40 | 557K | 0.00% |
| 2025-11-17 | 3.47 | 3.48 | 3.37 | 3.40 | 929K | -2.02% |
| 2025-11-14 | 3.49 | 3.50 | 3.40 | 3.47 | 1.03M | -0.29% |
| 2025-11-13 | 3.41 | 3.55 | 3.41 | 3.48 | 917K | +2.35% |
See BRY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRY Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare BRY vs CRC
See how BRY stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has BRY stock performed recently?
BRY declined -19.9% over the past year, below its 5-year annualized CAGR of -7.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is BRY's all-time high price?
Berry Corporation reached $18.55 on 2018-10-08. The 52-week high is $4.15. Current 1-year return of -19.9% places the stock further from historical peaks.
Where can I download BRY historical price data?
This page provides BRY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2025, downloadable in CSV format.