Historical Stock Price
| Home |
| Free Dividend Report |
| BRY Dividend History |
| BRY Historical Stock Prices |
| Preferred Stock Newsletter |
| BRY Options Chain |
| BRY Message Board |
Berry Corp (bry) (BRY) has the following price history information. Looking back at BRY historical stock prices for the last five trading days, on April 16, 2024, BRY opened at $8.26, traded as high as $8.35 and as low as $8.12, and closed at $8.33. Trading volume was a total of 539.00K shares. On April 17, 2024, BRY opened at $8.38, traded as high as $8.53 and as low as $8.28, and closed at $8.32. Trading volume was a total of 448.90K shares. On April 18, 2024, BRY opened at $8.33, traded as high as $8.44 and as low as $8.28, and closed at $8.29. Trading volume was a total of 489.30K shares. On April 19, 2024, BRY opened at $8.25, traded as high as $8.47 and as low as $8.24, and closed at $8.41. Trading volume was a total of 599.50K shares. On April 22, 2024, BRY opened at $8.36, traded as high as $8.64 and as low as $8.25, and closed at $8.55. Trading volume was a total of 637.50K shares.
BRY Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Berry Corp (bry) shares, starting with a $10,000 purchase of BRY, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 07/19/2018 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $14.50 | ||
| End price/share: | $8.55 | ||
| Starting shares: | 689.66 | ||
| Ending shares: | 1,071.01 | ||
| Dividends reinvested/share: | $3.58 | ||
| Total return: | -8.43% | ||
| Average Annual Total Return: | -1.52% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,154.94 | ||
| Years: | 5.76 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/19/2018 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $14.50 | ||
| End price/share: | $8.55 | ||
| Dividends collected/share: | $3.58 | ||
| Total return: | -16.34% | ||
| Average Annual Total Return: | -3.05% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,364.82 | ||
| Years: | 5.76 | ||
 | |||||
| BRY Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $8.26 | $8.35 | $8.12 | $8.33 | 539.00K |
| 04/17/2024 | $8.38 | $8.53 | $8.28 | $8.32 | 448.90K |
| 04/18/2024 | $8.33 | $8.44 | $8.28 | $8.29 | 489.30K |
| 04/19/2024 | $8.25 | $8.47 | $8.24 | $8.41 | 599.50K |
| 04/22/2024 | $8.36 | $8.64 | $8.25 | $8.55 | 637.50K |
|
| About Berry Corp (bry) |
| Berry is an independent upstream energy company focused on the development and production of oil reserves, primarily located in California, with the well servicing and abandonment capabilities in California. Co. has two reportable segments: Development and Production and Well Servicing and Abandonment. The Development and Production segment consists of the development and production of oil reserves, primarily located in California, as well as Utah. The Well Servicing and Abandonment segment provides wellsite services in California to oil and natural gas production companies, with a focus on well servicing, well abandonment services and water logistics. |
| BRY Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $8.33 |
| 04/17/2024 | $8.32 |
| 04/18/2024 | $8.29 |
| 04/19/2024 | $8.41 |
| 04/22/2024 | $8.55 |
| Energy Historical Prices |
| BRY is categorized under the Energy sector; below are some other companies in the same sector:
BSM Historical Stock Prices
|
Free BRY Email Alerts:
BRY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.