Berry Corp (bry) (BRY)
7.28
+0.18
(+2.54%)
USD |
NASDAQ |
May 20, 12:17
Berry Price: 7.28 for May 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 7.16 | 7.275 | 7.045 | 7.21 | 2.957M |
| May 16, 2024 | 7.21 | 7.21 | 6.995 | 7.10 | 1.305M |
| May 15, 2024 | 7.22 | 7.265 | 7.065 | 7.17 | 1.574M |
| May 14, 2024 | 7.23 | 7.34 | 7.20 | 7.24 | 933191.0 |
| May 13, 2024 | 7.52 | 7.57 | 7.35 | 7.37 | 1.435M |
| May 10, 2024 | 7.75 | 7.77 | 7.45 | 7.45 | 1.716M |
| May 09, 2024 | 7.73 | 7.805 | 7.61 | 7.72 | 1.331M |
| May 08, 2024 | 7.61 | 7.82 | 7.58 | 7.70 | 1.126M |
| May 07, 2024 | 7.92 | 7.970 | 7.66 | 7.67 | 1.770M |
| May 06, 2024 | 8.09 | 8.20 | 7.90 | 7.97 | 1.817M |
| May 03, 2024 | 8.05 | 8.14 | 7.88 | 8.00 | 1.615M |
| May 02, 2024 | 8.10 | 8.21 | 7.92 | 8.04 | 1.659M |
| 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 |
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
7.358
Average
7.63
Median
Jan 21 2020
Price Benchmarks
| Flotek Industries Inc | 3.89 |
| Liberty Energy Inc | 24.26 |
| Camber Energy Inc | 0.1844 |
| Patterson-UTI Energy Inc | 11.57 |
| Battalion Oil Corp | 5.825 |
Price Related Metrics
| PE Ratio | 728.00 |
| PS Ratio | 0.6709 |
| Price to Book Value | 0.8131 |
| Price to Free Cash Flow | 3.749 |
| Earnings Yield | 0.14% |
| Market Cap | 560.12M |
| Operating PE Ratio | 3.693 |
| Normalized PE Ratio | 6.392 |