Berry Corp (bry) (BRY)
8.00
-0.03
(-0.37%)
USD |
NASDAQ |
May 03, 16:00
8.00
0.00 (0.00%)
After-Hours: 20:00
Berry Price: 8.00 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 8.10 | 8.21 | 7.92 | 8.03 | 1.466M |
| May 01, 2024 | 8.35 | 8.355 | 7.87 | 8.03 | 2.095M |
| Apr 30, 2024 | 8.75 | 8.75 | 8.47 | 8.49 | 1.488M |
| Apr 29, 2024 | 8.77 | 8.875 | 8.725 | 8.79 | 689569.0 |
| Apr 26, 2024 | 8.66 | 8.76 | 8.59 | 8.74 | 637952.0 |
| Apr 25, 2024 | 8.60 | 8.70 | 8.49 | 8.67 | 573353.0 |
| Apr 24, 2024 | 8.61 | 8.66 | 8.47 | 8.63 | 938906.0 |
| Apr 23, 2024 | 8.49 | 8.70 | 8.43 | 8.68 | 686964.0 |
| Apr 22, 2024 | 8.36 | 8.64 | 8.25 | 8.55 | 637544.0 |
| Apr 19, 2024 | 8.25 | 8.470 | 8.24 | 8.41 | 599532.0 |
| Apr 18, 2024 | 8.33 | 8.435 | 8.28 | 8.29 | 489277.0 |
| Apr 17, 2024 | 8.38 | 8.53 | 8.28 | 8.32 | 448947.0 |
| Apr 16, 2024 | 8.26 | 8.35 | 8.12 | 8.33 | 539029.0 |
| Apr 15, 2024 | 8.42 | 8.52 | 8.24 | 8.29 | 509877.0 |
| Apr 12, 2024 | 8.73 | 8.86 | 8.385 | 8.44 | 717156.0 |
| Apr 11, 2024 | 8.72 | 8.79 | 8.60 | 8.66 | 704812.0 |
| Apr 10, 2024 | 8.53 | 8.75 | 8.46 | 8.73 | 955640.0 |
| Apr 09, 2024 | 8.69 | 8.73 | 8.515 | 8.59 | 630663.0 |
| Apr 08, 2024 | 8.72 | 8.75 | 8.62 | 8.65 | 651524.0 |
| Apr 05, 2024 | 8.66 | 8.72 | 8.53 | 8.69 | 726185.0 |
| Apr 04, 2024 | 8.47 | 8.66 | 8.46 | 8.64 | 975791.0 |
| Apr 03, 2024 | 8.28 | 8.45 | 8.26 | 8.42 | 930428.0 |
| Apr 02, 2024 | 8.07 | 8.27 | 8.07 | 8.27 | 720734.0 |
| Apr 01, 2024 | 8.07 | 8.10 | 7.995 | 8.09 | 782538.0 |
| Mar 28, 2024 | 7.93 | 8.09 | 7.860 | 8.05 | 1.565M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.90
Minimum
Mar 18 2020
12.38
Maximum
Apr 08 2022
7.388
Average
7.66
Median
Nov 26 2019
Price Benchmarks
| Helmerich & Payne Inc | 38.47 |
| Camber Energy Inc | 0.1702 |
| Patterson-UTI Energy Inc | 10.69 |
| Independence Contract Drilling Inc | 1.76 |
| Battalion Oil Corp | 5.55 |
Price Related Metrics
| PE Ratio | 800.00 |
| PS Ratio | 0.7372 |
| Price to Book Value | 0.8935 |
| Price to Free Cash Flow | 4.119 |
| Earnings Yield | 0.12% |
| Market Cap | 615.51M |
| Operating PE Ratio | 4.058 |
| Normalized PE Ratio | 7.008 |