Get 20% lifetime commission for referring investors to digrin.com
here.
Berry Corporation (bry) - Price History
Monthly price history for BRY (Berry Corporation (bry))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.32 | $8.32 |
| March 2024 | $8.05 | $8.05 |
| February 2024 | $6.81 | $7.05 |
| January 2024 | $6.48 | $6.71 |
| December 2023 | $6.79 | $7.03 |
| November 2023 | $6.93 | $7.18 |
| October 2023 | $7.83 | $8.35 |
| September 2023 | $7.69 | $8.20 |
| August 2023 | $8.04 | $8.57 |
| July 2023 | $7.20 | $7.80 |
| June 2023 | $6.35 | $6.88 |
| May 2023 | $5.81 | $6.30 |
| April 2023 | $6.93 | $7.64 |
| March 2023 | $7.12 | $7.85 |
| February 2023 | $8.04 | $9.43 |
| January 2023 | $7.85 | $9.20 |
| December 2022 | $6.82 | $8 |
| November 2022 | $7.68 | $9.01 |
| October 2022 | $7.18 | $8.87 |
| September 2022 | $6.07 | $7.50 |
| August 2022 | $7.40 | $9.15 |
| July 2022 | $6.47 | $8.54 |
| June 2022 | $5.77 | $7.62 |
| May 2022 | $8.38 | $11.13 |
| April 2022 | $8.15 | $10.97 |
| March 2022 | $7.67 | $10.32 |
| February 2022 | $7.38 | $10 |
| January 2022 | $6.42 | $8.69 |
| December 2021 | $6.22 | $8.42 |
| November 2021 | $5.97 | $8.14 |
| October 2021 | $7.04 | $9.61 |
| September 2021 | $5.28 | $7.21 |
| August 2021 | $4.36 | $6 |
| July 2021 | $4.03 | $5.55 |
| June 2021 | $4.88 | $6.72 |
| May 2021 | $4.60 | $6.36 |
| April 2021 | $4.42 | $6.11 |
| March 2021 | $3.98 | $5.51 |
| February 2021 | $3.57 | $4.96 |
| January 2021 | $2.77 | $3.85 |
| December 2020 | $2.64 | $3.68 |
| November 2020 | $2.76 | $3.84 |
| October 2020 | $1.88 | $2.62 |
| September 2020 | $2.28 | $3.17 |
| August 2020 | $2.83 | $3.94 |
| July 2020 | $3.38 | $4.70 |
| June 2020 | $3.47 | $4.83 |
| May 2020 | $3.05 | $4.24 |
| April 2020 | $2.47 | $3.43 |
| March 2020 | $1.73 | $2.41 |
| February 2020 | $4.42 | $6.37 |
| January 2020 | $4.75 | $6.85 |
| December 2019 | $6.54 | $9.43 |
| November 2019 | $5.45 | $7.97 |
| October 2019 | $6.42 | $9.39 |
| September 2019 | $6.40 | $9.36 |
| August 2019 | $5.40 | $7.99 |
| July 2019 | $6.62 | $9.80 |
| June 2019 | $7.16 | $10.60 |
| May 2019 | $7.18 | $10.75 |
| April 2019 | $7.58 | $11.36 |
| March 2019 | $7.70 | $11.54 |
| February 2019 | $8.41 | $12.73 |
| January 2019 | $7.79 | $11.79 |
| December 2018 | $5.78 | $8.75 |
| November 2018 | $8.09 | $12.39 |
| October 2018 | $9.14 | $14 |
| September 2018 | $11.50 | $17.62 |
| August 2018 | $10.64 | $16.39 |
| July 2018 | $8.93 | $13.75 |
| June 2018 | $7.63 | $11.75 |
| May 2018 | $7.69 | $11.85 |
| April 2018 | $6.17 | $9.50 |
| March 2018 | $5.84 | $9 |
| February 2018 | $5.84 | $9 |
| January 2018 | $6.46 | $9.95 |
| December 2017 | $5.78 | $8.90 |
| November 2017 | $4.75 | $7.32 |
| October 2017 | $4.54 | $7 |
| September 2017 | $6.17 | $9.50 |
| August 2017 | $0.51 | $0.57 |
| July 2017 | $6.49 | $10 |
| June 2017 | $0.52 | $0.58 |
| May 2017 | $0.54 | $0.60 |
| April 2017 | $0.33 | $0.36 |
| March 2017 | $0.41 | $0.46 |
| February 2017 | $0.34 | $0.38 |
| January 2017 | $0.39 | $0.43 |
| December 2016 | $0.35 | $0.39 |
| November 2016 | $0.30 | $0.33 |
| October 2016 | $0.30 | $0.33 |
| September 2016 | $0.21 | $0.23 |
| August 2016 | $0.17 | $0.19 |
| July 2016 | $0.15 | $0.17 |
| June 2016 | $0.17 | $0.19 |
| May 2016 | $0.14 | $0.16 |
| April 2016 | $0.21 | $0.23 |
| March 2016 | $0.20 | $0.20 |
| February 2016 | $0.14 | $0.16 |
| January 2016 | $0.14 | $0.15 |
| December 2015 | $0.15 | $0.16 |
| November 2015 | $0.18 | $0.20 |
| October 2015 | $0.23 | $0.26 |
| September 2015 | $0.22 | $0.24 |
| August 2015 | $0.36 | $0.40 |
| July 2015 | $0.39 | $0.43 |
| June 2015 | $0.43 | $0.48 |
| May 2015 | $0.45 | $0.50 |
| April 2015 | $0.45 | $0.50 |
| March 2015 | $0.50 | $0.55 |
| February 2015 | $0.78 | $0.78 |
| January 2015 | $0.73 | $0.81 |
| December 2014 | $1.19 | $1.32 |
| November 2014 | $1.26 | $1.40 |
| October 2014 | $1.19 | $1.32 |
| September 2014 | $1.50 | $1.66 |
| August 2014 | $1.57 | $1.74 |
| July 2014 | $1.67 | $1.85 |
| June 2014 | $1.40 | $1.55 |
| May 2014 | $1.35 | $1.50 |
| April 2014 | $1.33 | $1.47 |
| March 2014 | $1.60 | $1.77 |
| February 2014 | $1.57 | $1.74 |
| January 2014 | $1.49 | $1.65 |
| December 2013 | $1.29 | $1.43 |
| November 2013 | $1.37 | $1.52 |
| October 2013 | $1.45 | $1.61 |
| September 2013 | $1.51 | $1.67 |
| August 2013 | $1.53 | $1.69 |
| July 2013 | $1.48 | $1.64 |
| June 2013 | $1.44 | $1.60 |
| May 2013 | $1.26 | $1.40 |
| April 2013 | $1.43 | $1.58 |
| March 2013 | $1.85 | $2.05 |
| February 2013 | $1.75 | $1.94 |
| January 2013 | $1.90 | $2.10 |
| December 2012 | $1.98 | $2.19 |
| November 2012 | $1.57 | $1.74 |
| October 2012 | $2.48 | $2.75 |
| September 2012 | $2.45 | $2.71 |
| August 2012 | $2.25 | $2.49 |
| July 2012 | $2.61 | $2.89 |
| June 2012 | $2.58 | $2.86 |
| May 2012 | $3.16 | $3.50 |
| April 2012 | $3.15 | $3.49 |
| March 2012 | $3.25 | $3.60 |
| February 2012 | $3.66 | $4.05 |
| January 2012 | $3.43 | $3.80 |
| December 2011 | $2.92 | $3.23 |
| November 2011 | $2.93 | $3.25 |
| October 2011 | $2.52 | $2.79 |
| September 2011 | $31.95 | $35.38 |
| August 2011 | $44.27 | $49.03 |
| July 2011 | $3.39 | $3.75 |
| June 2011 | $3.52 | $3.90 |
| May 2011 | $3.79 | $4.20 |
| April 2011 | $3.07 | $3.40 |
| March 2011 | $3.21 | $3.55 |
| February 2011 | $3.43 | $3.80 |
| January 2011 | $3.57 | $3.95 |
| December 2010 | $2.76 | $3.06 |
| November 2010 | $2.84 | $3.14 |
| October 2010 | $1.81 | $2 |
| September 2010 | $1.46 | $1.62 |
| August 2010 | $1.17 | $1.30 |
| July 2010 | $1.26 | $1.40 |
| June 2010 | $1.26 | $1.40 |
| May 2010 | $27.76 | $30.74 |
| April 2010 | $0.72 | $0.80 |
| March 2010 | $25.43 | $28.16 |
| February 2010 | $0.80 | $0.80 |
| January 2010 | $24.45 | $27.08 |
| December 2009 | $26.32 | $29.15 |
| November 2009 | $24.68 | $27.33 |
| October 2009 | $0.76 | $0.84 |
| September 2009 | $0.72 | $0.80 |
| August 2009 | $0.64 | $0.71 |
| July 2009 | $0.63 | $0.70 |
| June 2009 | $0.70 | $0.78 |
| May 2009 | $0.90 | $1 |
| April 2009 | $0.87 | $0.96 |
| March 2009 | $0.69 | $0.76 |
| February 2009 | $0.81 | $0.81 |
| January 2009 | $0.81 | $0.90 |
| December 2008 | $0.90 | $1 |
| November 2008 | $0.90 | $1 |
| October 2008 | $1.13 | $1.25 |
| September 2008 | $1.82 | $2.01 |
| August 2008 | $2.17 | $2.40 |
| July 2008 | $1.90 | $2.10 |
| June 2008 | $1.99 | $2.20 |
| May 2008 | $1.99 | $2.20 |
| April 2008 | $2.21 | $2.45 |
| March 2008 | $1.31 | $1.45 |
| February 2008 | $1.35 | $1.50 |
| January 2008 | $1.13 | $1.25 |
| December 2007 | $1.14 | $1.26 |
| November 2007 | $1.35 | $1.50 |
| October 2007 | $1.04 | $1.15 |
| September 2007 | $1.09 | $1.21 |
| August 2007 | $1.35 | $1.50 |
| July 2007 | $1.54 | $1.70 |
| June 2007 | $1.67 | $1.85 |
| May 2007 | $1.89 | $2.09 |
| April 2007 | $2.03 | $2.25 |
| March 2007 | $2.17 | $2.40 |
| February 2007 | $2.08 | $2.30 |
| January 2007 | $1.85 | $2.05 |
| December 2006 | $28.25 | $31.28 |
| November 2006 | $29.57 | $32.75 |
| October 2006 | $26.96 | $29.85 |
| September 2006 | $25.43 | $28.16 |
| August 2006 | $0.38 | $0.42 |
| July 2006 | $0.38 | $0.42 |
| June 2006 | $29.93 | $33.15 |
| May 2006 | $0.36 | $0.40 |
| April 2006 | $33.28 | $36.85 |
| March 2006 | $0.45 | $0.50 |
| February 2006 | $0.47 | $0.52 |
| January 2006 | $35.88 | $39.73 |
| December 2005 | $0.29 | $0.32 |
| November 2005 | $0.27 | $0.30 |
| October 2005 | $0.43 | $0.48 |
| September 2005 | $30.11 | $33.35 |
| August 2005 | $27.92 | $30.92 |
| July 2005 | $25.74 | $28.50 |
| June 2005 | $23.88 | $26.44 |
| May 2005 | $21.47 | $23.78 |
| April 2005 | $21.09 | $23.36 |
| March 2005 | $0.38 | $0.42 |
| February 2005 | $27.95 | $30.96 |
| January 2005 | $0.36 | $0.40 |
| December 2004 | $21.54 | $23.85 |
| November 2004 | $20.90 | $23.15 |
| October 2004 | $17.23 | $19.08 |
| September 2004 | $0.45 | $0.50 |
| August 2004 | $13.96 | $15.46 |
| July 2004 | $13.66 | $15.13 |
| June 2004 | $13.28 | $14.70 |
| May 2004 | $12.30 | $13.62 |
| April 2004 | $0.43 | $0.48 |
| March 2004 | $12.32 | $13.64 |
| February 2004 | $10.88 | $10.88 |
| January 2004 | $8.70 | $9.64 |
| December 2003 | $0.45 | $0.50 |
| November 2003 | $8.63 | $9.56 |
| October 2003 | $0.56 | $0.62 |
| September 2003 | $8.25 | $9.14 |
| August 2003 | $0.43 | $0.48 |
| July 2003 | $8.10 | $8.98 |
| June 2003 | $0.65 | $0.72 |
| May 2003 | $7.68 | $8.50 |
| April 2003 | $7 | $7.76 |
| March 2003 | $1.08 | $1.20 |
| February 2003 | $6.98 | $7.72 |
| January 2003 | $7.29 | $8.08 |
| December 2002 | $0.54 | $0.60 |
| November 2002 | $0.59 | $0.65 |
| October 2002 | $7.52 | $8.33 |
| September 2002 | $7.67 | $8.50 |
| August 2002 | $1.58 | $1.75 |
| July 2002 | $7.11 | $7.88 |
| June 2002 | $2.08 | $2.30 |
| May 2002 | $2.98 | $3.30 |
| April 2002 | $1.31 | $1.45 |
| March 2002 | $1.40 | $1.55 |
| February 2002 | $1.40 | $1.55 |
| January 2002 | $1.63 | $1.80 |
| December 2001 | $7.09 | $7.85 |
| November 2001 | $2.03 | $2.25 |
| October 2001 | $1.81 | $2 |
| September 2001 | $6.98 | $7.72 |
| August 2001 | $4.06 | $4.50 |
| July 2001 | $7.90 | $8.75 |
| June 2001 | $6.55 | $7.25 |
| May 2001 | $9.03 | $10 |
| April 2001 | $9.03 | $10 |
| March 2001 | $12.19 | $13.50 |
| February 2001 | $13.55 | $15 |
| January 2001 | $17.38 | $19.25 |
| December 2000 | $6.04 | $6.69 |
| November 2000 | $9.03 | $10 |
| October 2000 | $11.29 | $12.50 |
| September 2000 | $8.16 | $9.03 |
| August 2000 | $8.58 | $9.50 |
| July 2000 | $8.21 | $9.09 |
| June 2000 | $18.51 | $20.50 |
| May 2000 | $7.08 | $7.84 |
| April 2000 | $11.74 | $13 |
| March 2000 | $15.80 | $17.50 |
| February 2000 | $8.07 | $8.94 |
| January 2000 | $6.58 | $7.28 |
| December 1999 | $6.83 | $7.56 |
| November 1999 | $6.26 | $6.94 |
| October 1999 | $0.90 | $1 |
| September 1999 | $6.12 | $6.78 |
| August 1999 | $5.93 | $6.56 |
| July 1999 | $6.41 | $7.09 |
| June 1999 | $6.29 | $6.97 |
| May 1999 | $6.43 | $7.12 |
| April 1999 | $5.70 | $6.31 |
| March 1999 | $4.97 | $5.50 |
| February 1999 | $4.88 | $4.88 |
| January 1999 | $5.73 | $6.34 |
| December 1998 | $6.41 | $7.09 |
| November 1998 | $5.87 | $6.50 |
| October 1998 | $5.93 | $6.56 |
| September 1998 | $5.81 | $6.44 |
| August 1998 | $5.53 | $6.12 |
| July 1998 | $5.19 | $5.75 |
| June 1998 | $5.87 | $6.50 |
| May 1998 | $6.35 | $7.03 |
| April 1998 | $6.80 | $7.53 |
| March 1998 | $6.83 | $7.56 |
| February 1998 | $7.69 | $7.69 |
| January 1998 | $7 | $7.75 |
| December 1997 | $7.87 | $8.72 |
| November 1997 | $8.44 | $9.34 |
| October 1997 | $8.49 | $9.41 |
| September 1997 | $8.97 | $9.94 |
| August 1997 | $8.30 | $9.19 |
| July 1997 | $7.59 | $8.41 |
| June 1997 | $8.58 | $9.50 |
| May 1997 | $6.77 | $7.50 |
| April 1997 | $6.60 | $7.31 |
| March 1997 | $6.43 | $7.12 |
| February 1997 | $6.66 | $7.38 |
| January 1997 | $6.77 | $7.50 |
| December 1996 | $6.49 | $7.19 |
| November 1996 | $5.98 | $6.62 |
| October 1996 | $5.53 | $6.12 |
| September 1996 | $5.14 | $5.69 |
| August 1996 | $5.02 | $5.56 |
| July 1996 | $4.80 | $5.31 |
| June 1996 | $5.14 | $5.69 |
| May 1996 | $4.97 | $5.50 |
| April 1996 | $5.53 | $6.12 |
| March 1996 | $4.97 | $5.50 |
| February 1996 | $4.35 | $4.81 |
| January 1996 | $4.29 | $4.75 |
| December 1995 | $4.57 | $5.06 |
| November 1995 | $4.74 | $5.25 |
| October 1995 | $4.63 | $5.12 |
| September 1995 | $4.63 | $5.12 |
| August 1995 | $4.40 | $4.88 |
| July 1995 | $4.63 | $5.12 |
| June 1995 | $4.40 | $4.88 |
| May 1995 | $4.85 | $5.38 |
| April 1995 | $4.46 | $4.94 |
| March 1995 | $4.18 | $4.62 |
| February 1995 | $4.06 | $4.50 |
| January 1995 | $4.29 | $4.75 |
| December 1994 | $4.29 | $4.75 |
| November 1994 | $5.02 | $5.56 |
| October 1994 | $4.29 | $4.75 |
| September 1994 | $4.40 | $4.88 |
| August 1994 | $4.46 | $4.94 |
| July 1994 | $4.40 | $4.88 |
| June 1994 | $4.29 | $4.75 |
| May 1994 | $4.29 | $4.75 |
| April 1994 | $3.89 | $4.31 |
| March 1994 | $3.84 | $4.25 |
| February 1994 | $4.06 | $4.50 |
| January 1994 | $4.23 | $4.69 |
| December 1993 | $4.46 | $4.94 |
| November 1993 | $3.84 | $4.25 |
| October 1993 | $4.12 | $4.56 |
| September 1993 | $5.25 | $5.81 |
| August 1993 | $5.14 | $5.69 |
| July 1993 | $5.36 | $5.94 |
| June 1993 | $6.04 | $6.69 |
| May 1993 | $5.59 | $6.19 |
| April 1993 | $5.53 | $6.12 |
| March 1993 | $0.09 | $12.38 |
| February 1993 | $6.62 | $6.62 |
| January 1993 | $5.47 | $6.06 |
| December 1992 | $5.53 | $6.12 |
| November 1992 | $5.47 | $6.06 |
| October 1992 | $5.76 | $6.38 |
| September 1992 | $5.87 | $6.50 |
| August 1992 | $5.64 | $6.25 |
| July 1992 | $5.47 | $6.06 |
| June 1992 | $5.42 | $6 |
| May 1992 | $5.42 | $6 |
| April 1992 | $5.14 | $5.69 |
| March 1992 | $5.19 | $5.75 |
| February 1992 | $5.59 | $6.19 |
| January 1992 | $5.64 | $6.25 |
| December 1991 | $5.02 | $5.56 |
| November 1991 | $5.42 | $6 |
| October 1991 | $6.55 | $7.25 |
| September 1991 | $6.04 | $6.69 |
| August 1991 | $6.15 | $6.81 |
| July 1991 | $5.87 | $6.50 |
| June 1991 | $5.98 | $6.62 |
| May 1991 | $6.43 | $7.12 |
| April 1991 | $7 | $7.75 |
| March 1991 | $6.26 | $6.94 |
| February 1991 | $6.49 | $7.19 |
| January 1991 | $6.21 | $6.88 |
| December 1990 | $6.89 | $7.62 |
| November 1990 | $7.05 | $7.81 |
| October 1990 | $6.72 | $7.44 |
| September 1990 | $7.79 | $8.62 |
| August 1990 | $7.45 | $8.25 |
| July 1990 | $6.38 | $7.06 |
| June 1990 | $6.49 | $7.19 |
| May 1990 | $6.38 | $7.06 |
| April 1990 | $6.43 | $7.12 |
| March 1990 | $6.89 | $7.62 |
| February 1990 | $6.94 | $7.69 |
| January 1990 | $6.26 | $6.94 |
| December 1989 | $7.05 | $7.81 |
| November 1989 | $6.04 | $6.69 |
| October 1989 | $6.49 | $7.19 |
| September 1989 | $6.49 | $7.19 |
| August 1989 | $6.86 | $7.59 |
| July 1989 | $6.10 | $6.75 |
| June 1989 | $5.78 | $6.41 |
| May 1989 | $6.04 | $6.69 |
| April 1989 | $6.10 | $6.75 |
| March 1989 | $5.42 | $6 |
| February 1989 | $5.76 | $6.38 |
| January 1989 | $5.87 | $6.50 |
| December 1988 | $6.10 | $6.75 |
| November 1988 | $6.10 | $6.75 |
| October 1988 | $5.42 | $6 |
| September 1988 | $5.42 | $6 |
| August 1988 | $6.32 | $7 |
| July 1988 | $6.55 | $7.25 |
| June 1988 | $6.32 | $7 |
| May 1988 | $6.55 | $7.25 |
| April 1988 | $6.77 | $7.50 |
| March 1988 | $6.77 | $7.50 |
| February 1988 | $6.77 | $7.50 |
| January 1988 | $5.76 | $6.38 |
| December 1987 | $6.10 | $6.75 |
| November 1987 | $7 | $7.75 |
| October 1987 | $6.55 | $7.25 |
| September 1987 | $6.49 | $7.19 |
| August 1987 | $6.89 | $7.62 |
| July 1987 | $6.32 | $7 |
BRY
Price: $8.32
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 12.50%
Payout Ratio: 182.46%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 0.48 USD
P/E Ratio: 11.61
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Volume: 775700
Market Capitalization: 649.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%