Berry Corporation (BRY) Stock Price History
Historical prices from 2017 to 2025
Loading 10-year price history...
BRY Historical Performance
Short-Term Returns
BRY Stock Price Trajectory (2017–2026)
As of May 8, 2026, Berry Corporation (BRY) trades at $3.26, representing a +35.8% return over the past year. The stock has delivered a +3.7% total return over five years (-12.1% CAGR), reflecting significant long-term value creation.
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 (+1.3% 1Y), MTDR (+38.8% 1Y), and REI (+96.4% 1Y), BRY has underperformed the peer group average. Compare BRY vs CIVI →
BRY Historical Price Data (2025–2025)
Showing 30 of 1,927 recordsLoading full history…
| 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?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BRY vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonBRY — Frequently Asked Questions
Quick answers to the most common questions about buying BRY stock.
How has BRY stock performed recently?
BRY returned +35.8% over the past year, beating its 5-year annualized CAGR of -12.1%. 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 +35.8% 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.