Home > Quotes > BRY > Historical Prices

Historical Stock Prices

BRY 
$44.55
*  
0.20
  negative  
0.45%
Get BRY Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 44.5 44.76 44.31 44.55 630,115
05/16/2013 44.66 44.99 44.26 44.35 663,774
05/15/2013 44.75 45.0001 44.57 44.67 776,659
05/14/2013 44.78 45.49 44.61 44.97 729,140
05/13/2013 44.72 44.91 44.37 44.79 344,993
05/10/2013 44.7 45.2 44.18 44.77 524,691
05/09/2013 45.99 46.02 44.64 44.82 1,413,009
05/08/2013 46.59 46.715 45.95 46.1 732,011
05/07/2013 46.88 47.25 46.38 46.56 599,668
05/06/2013 47 48 45.23 46.41 1,628,289
05/03/2013 48.78 48.86 48.41 48.59 438,536
05/02/2013 48.16 48.46 47.865 48.3 675,238
05/01/2013 47.74 48.05 47.41 47.9 709,227
04/30/2013 48 48.29 47.5 47.91 452,900
04/29/2013 48.04 48.69 47.7 48 548,998
04/26/2013 48.56 48.56 47.43 47.69 720,321
04/25/2013 48.48 48.99 48.08 48.56 1,086,783
04/24/2013 48.1 48.4 47.62 48.38 574,177
04/23/2013 47.99 48.11 47.6 48.09 450,960
04/22/2013 47.58 48.16 47.01 47.75 537,845
04/19/2013 47.4 47.48 46.91 47.33 763,884
04/18/2013 47.24 47.4 46.574 47.28 587,758
04/17/2013 47.3 47.3 46.65 46.99 515,067
04/16/2013 47.2 47.74 46.79 47.68 597,687
04/15/2013 47.26 47.35 46.96 47.08 811,266
04/12/2013 47.44 47.74 46.94 47.62 843,632
04/11/2013 46.63 47.7 46.45 47.49 703,899
04/10/2013 46.51 46.6701 46.2901 46.62 802,660
04/09/2013 46.72 46.72 46.05 46.3 449,540
04/08/2013 46.18 46.64 46.01 46.6 247,224
04/05/2013 45.57 46.33 45.37 46.14 786,017
04/04/2013 46 46.28 45.52 46 612,434
04/03/2013 46.4 46.49 45.88 45.98 459,588
04/02/2013 46.76 46.95 46.28 46.36 388,229
04/01/2013 46.25 46.71 45.6601 46.57 524,084
03/28/2013 46.38 46.4 45.87 46.29 707,886
03/27/2013 45.99 46.516 45.85 46.15 371,704
03/26/2013 46.03 46.56 45.945 46.2 605,443
03/25/2013 45.8 46.25 45.26 45.75 386,395
03/22/2013 45.73 45.9 45.03 45.72 780,672
03/21/2013 46.28 46.62 45.77 45.82 477,505
03/20/2013 46.87 47 46.4 46.63 325,612
03/19/2013 47.57 47.57 46.34 46.53 609,175
03/18/2013 46.89 47.93 46.68 47.36 548,848
03/15/2013 47.52 47.87 47.1089 47.38 925,218
03/14/2013 47.6 48.16 47.3 47.63 436,672
03/13/2013 47.24 47.69 46.94 47.55 286,084
03/12/2013 46.77 47.31 46.42 47.31 680,618
03/11/2013 47 47.58 46.97 47.05 516,899
03/08/2013 46.96 47.3575 46.68 47.2 675,114
03/07/2013 45.79 46.9 45.79 46.56 539,385
03/06/2013 46.4 46.57 45.66 45.79 575,411
03/05/2013 46.29 46.73 46 46.13 533,849
03/04/2013 45.5 46.08 45.21 46.05 607,347
03/01/2013 45.31 46.15 45.31 45.8 889,309
02/28/2013 45.29 45.82 45.04 45.77 1,017,855
02/27/2013 45.2 45.47 45 45.22 1,083,298
02/26/2013 45.5 45.99 44.84 45.16 1,519,822
02/25/2013 46.78 47.13 44.8 45.19 2,610,787
02/22/2013 46.19 47.62 46.01 46.95 3,571,245
02/21/2013 47.01 47.01 42.82 46.02 11,169,750
02/20/2013 40.54 40.85 38.48 38.59 607,596
02/19/2013 39.68 40.75 39.65 40.56 650,477
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.