Italia markets close in 1 hour 39 minutes

Berry Corporation (BRY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,22+0,05 (+0,81%)
In data: 09:51AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20246,176,256,176,226,2218.333
17 giu 20246,206,216,076,176,17874.600
14 giu 20246,286,286,126,186,18748.000
13 giu 20246,416,416,206,256,251.857.600
12 giu 20246,536,576,346,416,41895.600
11 giu 20246,446,446,306,436,43567.500
10 giu 20246,476,556,416,476,47581.900
07 giu 20246,356,466,326,446,441.004.300
06 giu 20246,276,436,206,416,411.525.600
05 giu 20246,356,356,236,276,271.229.900
04 giu 20246,416,526,186,306,301.529.800
03 giu 20247,007,016,466,476,471.032.200
31 mag 20246,867,006,836,976,971.645.900
30 mag 20246,776,896,776,836,83894.200
29 mag 20246,806,896,746,786,781.191.300
28 mag 20246,967,036,836,846,84928.700
24 mag 20246,997,056,826,866,86963.200
23 mag 20247,127,186,926,986,981.128.700
22 mag 20247,207,227,047,097,091.165.700
21 mag 20247,167,297,167,227,221.306.500
20 mag 20247,247,337,217,237,231.999.400
17 mag 20247,167,287,057,217,212.988.800
16 mag 20247,217,217,007,107,101.305.200
15 mag 20247,227,277,077,177,171.574.300
14 mag 20247,237,347,207,247,24933.200
13 mag 20247,527,577,357,377,371.434.700
10 mag 20247,757,777,457,457,451.716.200
09 mag 20247,737,817,617,727,721.330.800
08 mag 20247,617,827,587,707,701.126.100
07 mag 20247,927,977,667,677,671.769.800
06 mag 20248,098,207,907,977,971.817.300
03 mag 20248,058,147,888,008,001.615.300
02 mag 20248,108,217,928,048,041.659.000
01 mag 20248,358,367,878,038,032.094.600
30 apr 20248,758,758,478,498,491.487.800
29 apr 20248,778,888,738,798,79689.600
26 apr 20248,668,768,598,748,74637.900
25 apr 20248,608,708,498,678,67573.400
24 apr 20248,618,668,478,638,63938.800
23 apr 20248,498,708,438,688,68686.900
22 apr 20248,368,648,258,558,55637.500
19 apr 20248,258,478,248,418,41599.500
18 apr 20248,338,448,288,298,29489.300
17 apr 20248,388,538,288,328,32448.900
16 apr 20248,268,358,128,338,33539.000
15 apr 20248,428,528,248,298,29509.900
12 apr 20248,738,868,398,448,44717.100
11 apr 20248,728,798,608,668,66704.800
10 apr 20248,538,758,468,738,73955.600
09 apr 20248,698,738,528,598,59630.600
08 apr 20248,728,758,628,658,65651.500
05 apr 20248,668,728,538,698,69726.200
04 apr 20248,478,668,468,648,64975.600
03 apr 20248,288,458,268,428,42930.400
02 apr 20248,078,278,078,278,27720.600
01 apr 20248,078,108,008,098,09782.500
28 mar 20247,938,097,868,058,051.564.600
27 mar 20247,777,907,777,877,87669.600
26 mar 20247,988,047,777,777,77577.200
25 mar 20247,737,997,687,917,911.461.400
22 mar 20247,827,857,717,717,711.278.700
21 mar 20247,797,877,757,847,84998.600
20 mar 20247,657,837,647,827,821.137.400
19 mar 20247,487,747,487,727,72815.500
18 mar 20247,347,517,277,507,501.128.100
15 mar 20247,177,367,177,347,341.889.200
14 mar 20247,287,287,107,217,211.345.500
14 mar 20240.26 Dividendo
13 mar 20247,517,597,437,527,261.237.400
12 mar 20247,347,497,267,457,191.106.800
11 mar 20247,057,347,007,327,071.351.700
08 mar 20247,117,156,897,026,781.491.200
07 mar 20247,077,457,027,096,844.085.900
06 mar 20246,877,146,817,076,831.329.300
05 mar 20246,957,026,916,926,68912.600
04 mar 20247,207,246,936,986,741.054.600
01 mar 20247,137,287,127,206,95909.700
29 feb 20247,157,207,057,056,812.088.100
28 feb 20247,117,207,067,066,821.389.200
27 feb 20247,087,207,057,146,891.457.800
26 feb 20247,057,186,987,036,791.216.900
23 feb 20247,017,096,857,046,801.073.900
22 feb 20247,067,136,947,126,871.365.500
21 feb 20246,867,116,867,066,82942.300
20 feb 20246,836,976,786,806,561.034.800
16 feb 20246,826,906,696,836,59777.800
15 feb 20246,526,896,516,826,581.013.700
14 feb 20246,516,546,406,496,27825.200
13 feb 20246,696,696,456,466,24718.700
12 feb 20246,516,766,516,716,48760.400
09 feb 20246,506,606,476,526,29793.700
08 feb 20246,436,516,406,496,27954.100
07 feb 20246,636,686,316,456,231.131.200
06 feb 20246,406,696,396,626,391.111.800
05 feb 20246,396,486,226,396,171.113.400
02 feb 20246,616,616,416,416,19710.700
01 feb 20246,766,796,556,616,38753.400
31 gen 20247,007,006,706,716,48606.000
30 gen 20246,866,996,826,986,74621.100
29 gen 20246,936,936,776,926,68957.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...