The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Berry Petroleum

  • BRY
  • NYSE
  • Oil and Gas
  • Latest 45.23
  • Currency US$
  • Change 0.28
  • Percent Change 0.623 %
  • Volume 328,869
  • Fri May 24, 2013 4:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 45.23 Last Trade: May 24, 2013
Date High Low Open Close Volume
May 24 45.34 44.43 44.59 45.23 328,869
May 23 44.99 43.96 44.40 44.95 638,040
May 22 45.38 44.31 44.76 44.58 883,959
May 21 44.96 44.48 44.50 44.87 661,340
May 20 44.74 44.45 44.50 44.50 663,433
May 17 44.76 44.31 44.50 44.55 630,115
May 16 44.99 44.26 44.66 44.35 664,054
May 15 45.00 44.57 44.75 44.67 776,659
May 14 45.49 44.61 44.78 44.97 729,140
May 13 44.91 44.37 44.72 44.79 344,993
May 10 45.20 44.18 44.70 44.77 524,691
May 9 46.02 44.64 45.99 44.82 1,413,509
May 8 46.72 45.95 46.59 46.10 733,264
May 7 47.25 46.38 46.88 46.56 599,668
May 6 48.00 45.23 47.00 46.41 1,628,289
May 3 48.86 48.41 48.78 48.59 441,383
May 2 48.46 47.86 48.16 48.30 698,140
May 1 48.05 47.41 47.74 47.90 712,663
Apr 30 48.29 47.50 48.00 47.91 454,339
Apr 29 48.69 47.70 48.04 48.00 551,950
Apr 26 48.56 47.43 48.56 47.69 726,399
Apr 25 48.99 48.08 48.48 48.56 1,088,702
Apr 24 48.40 47.62 48.10 48.38 574,177
Apr 23 48.11 47.60 47.99 48.09 461,676
Apr 22 48.16 47.01 47.58 47.75 548,412
Apr 19 47.48 46.91 47.40 47.33 771,464
Apr 18 47.40 46.57 47.24 47.28 595,467
Apr 17 47.30 46.65 47.30 46.99 515,067
Apr 16 47.74 46.79 47.20 47.68 597,687
Apr 15 47.35 46.96 47.26 47.08 812,467