Berry Corporation (BRY) Stock Price History
Historical prices from 2017 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- +13.6%
- 3Y
- -21.4%
- 5Y
- -13.1%
Loading 10-year price history...
BRY Historical Performance
BRY Annual Returns
Year-by-year price performance · 2017–2025
- 2017 annual price return
- +889900.0%
- 2018 annual price return
- -9.1%
- 2019 annual price return
- +4.9%
- 2020 annual price return
- -59.7%
- 2021 annual price return
- +131.3%
- 2022 annual price return
- -7.1%
- 2023 annual price return
- -9.2%
- 2024 annual price return
- -41.4%
- 2025 annual price return
- -23.8%
BRY Stock Price Trajectory (2017–2026)
As of June 28, 2026, Berry Corporation (BRY) trades at $3.26, representing a +13.6% return over the past year. The stock has delivered a -7.7% total return over five years (-13.1% CAGR), 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 CIVI (-3.9% 1Y), MTDR (+2.7% 1Y), and REI (+35.8% 1Y), BRY has underperformed the peer group average. Compare BRY vs CIVI →
BRY Historical Price Data · from 2017
Rows 1–50 of 1,927| 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% |
| 2025-11-12 | 3.43 | 3.44 | 3.38 | 3.40 | 1.22M | -1.16% |
| 2025-11-11 | 3.35 | 3.48 | 3.35 | 3.44 | 592K | +2.38% |
| 2025-11-10 | 3.33 | 3.37 | 3.27 | 3.36 | 706K | +2.44% |
| 2025-11-07 | 3.29 | 3.34 | 3.26 | 3.28 | 618K | -0.30% |
| 2025-11-06 | 3.31 | 3.37 | 3.27 | 3.29 | 1.16M | -0.60% |
| 2025-11-05 | 3.33 | 3.50 | 3.29 | 3.31 | 1.20M | -0.30% |
| 2025-11-04 | 3.30 | 3.36 | 3.24 | 3.32 | 535K | -1.19% |
| 2025-11-03 | 3.37 | 3.38 | 3.28 | 3.36 | 627K | -0.30% |
| 2025-10-31 | 3.33 | 3.42 | 3.32 | 3.37 | 499K | +1.20% |
| 2025-10-30 | 3.33 | 3.39 | 3.28 | 3.33 | 426K | 0.00% |
| 2025-10-29 | 3.33 | 3.41 | 3.30 | 3.33 | 694K | 0.00% |
| 2025-10-28 | 3.35 | 3.37 | 3.30 | 3.33 | 444K | -0.89% |
| 2025-10-27 | 3.39 | 3.45 | 3.34 | 3.36 | 504K | -0.88% |
| 2025-10-24 | 3.49 | 3.50 | 3.38 | 3.39 | 433K | -2.59% |
| 2025-10-23 | 3.53 | 3.53 | 3.47 | 3.48 | 622K | +2.96% |
| 2025-10-22 | 3.36 | 3.40 | 3.33 | 3.38 | 444K | +1.50% |
| 2025-10-21 | 3.39 | 3.41 | 3.33 | 3.33 | 672K | -1.19% |
| 2025-10-20 | 3.38 | 3.44 | 3.35 | 3.37 | 620K | 0.00% |
| 2025-10-17 | 3.37 | 3.41 | 3.32 | 3.37 | 485K | 0.00% |
| 2025-10-16 | 3.49 | 3.50 | 3.33 | 3.37 | 873K | -2.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BRY — Frequently Asked Questions
Quick answers to the most common questions about buying BRY stock.
How has BRY stock performed recently?
BRY returned +13.6% over the past year, beating its 5-year annualized CAGR of -13.1%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +13.6% places the stock closer to 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.