Berry Petroleum Corp Stock Price History
| BRY Stock | USD 3.18 0.07 2.25% |
Below is the normalized historical share price chart for Berry Petroleum Corp extending back to July 26, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Berry Petroleum stands at 3.18, as last reported on the 21st of July, with the highest price reaching 3.32 and the lowest price hitting 3.07 during the day.
If you're considering investing in Berry Stock, it is important to understand the factors that can impact its price. Berry Petroleum appears to be risky, given 3 months investment horizon. Berry Petroleum Corp secures Sharpe Ratio (or Efficiency) of 0.12, which signifies that the company had a 0.12 % return per unit of risk over the last 3 months. By analyzing Berry Petroleum's technical indicators, you can evaluate if the expected return of 0.54% is justified by implied risk. Please makes use of Berry Petroleum's Downside Deviation of 3.65, mean deviation of 3.26, and Risk Adjusted Performance of 0.1345 to double-check if our risk estimates are consistent with your expectations. At this time, Berry Petroleum's Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to rise to about 78.4 M in 2025, whereas Common Stock is likely to drop slightly above 84.5 K in 2025. . Price Earnings Ratio is likely to rise to 17.33 in 2025, whereas Price To Sales Ratio is likely to drop 0.39 in 2025. Berry Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 18th of July 2018 | 200 Day MA 3.7646 | 50 Day MA 2.8764 | Beta 1.049 |
Sharpe Ratio = 0.118
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BRY | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.59 actual daily | 41 59% of assets are more volatile |
Expected Return
| 0.54 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average Berry Petroleum is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Berry Petroleum by adding it to a well-diversified portfolio.
Price Book 0.3908 | Enterprise Value Ebitda 3.8996 | Price Sales 0.3274 | Shares Float 75.3 M | Dividend Share 0.26 |
Berry Petroleum Stock Price History Chart
There are several ways to analyze Berry Stock price data. The simplest method is using a basic Berry candlestick price chart, which shows Berry Petroleum price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 8, 2025 | 3.33 |
| Lowest Price | May 5, 2025 | 2.36 |
Berry Petroleum July 21, 2025 Stock Price Synopsis
Various analyses of Berry Petroleum's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Berry Stock. It can be used to describe the percentage change in the price of Berry Petroleum from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Berry Stock.| Berry Petroleum Price Rate Of Daily Change | 1.02 | |
| Berry Petroleum Price Action Indicator | 0.02 | |
| Berry Petroleum Price Daily Balance Of Power | 0.28 |
Berry Petroleum July 21, 2025 Stock Price Analysis
Berry Stock Price History Data
The price series of Berry Petroleum for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 1.09 with a coefficient of variation of 11.17. The prices are distributed with arithmetic mean of 2.76. The median price for the last 90 days is 2.77. The company had 2:1 stock split on June 5, 2006. Berry Petroleum Corp issued dividends on 2025-05-19.| Open | High | Low | Close | Volume | ||
07/21/2025 | 3.16 | 3.32 | 3.07 | 3.18 | ||
| 07/18/2025 | 3.16 | 3.32 | 3.07 | 3.18 | 3,939,756 | |
07/17/2025 | 2.98 | 3.12 | 2.97 | 3.11 | 628,452 | |
| 07/16/2025 | 3.05 | 3.10 | 3.00 | 3.00 | 721,719 | |
07/15/2025 | 3.11 | 3.14 | 3.02 | 3.03 | 759,722 | |
07/14/2025 | 3.26 | 3.26 | 3.06 | 3.10 | 734,777 | |
07/11/2025 | 3.21 | 3.26 | 3.17 | 3.24 | 433,038 | |
07/10/2025 | 3.21 | 3.25 | 3.13 | 3.21 | 472,535 | |
07/09/2025 | 3.33 | 3.34 | 3.21 | 3.25 | 550,202 | |
07/08/2025 | 3.02 | 3.34 | 2.99 | 3.33 | 1,113,224 | |
07/07/2025 | 3.07 | 3.11 | 2.96 | 3.00 | 766,790 | |
07/03/2025 | 3.06 | 3.12 | 3.04 | 3.10 | 423,123 | |
07/02/2025 | 2.92 | 3.07 | 2.87 | 3.06 | 728,296 | |
07/01/2025 | 2.75 | 2.94 | 2.70 | 2.91 | 899,436 | |
06/30/2025 | 2.82 | 2.82 | 2.74 | 2.77 | 711,082 | |
06/27/2025 | 2.87 | 2.88 | 2.76 | 2.84 | 1,756,627 | |
06/26/2025 | 2.80 | 2.90 | 2.76 | 2.87 | 1,261,406 | |
06/25/2025 | 2.89 | 2.89 | 2.74 | 2.80 | 963,943 | |
06/24/2025 | 3.04 | 3.15 | 2.88 | 2.89 | 1,615,932 | |
06/23/2025 | 3.35 | 3.36 | 3.10 | 3.14 | 1,527,241 | |
06/20/2025 | 3.32 | 3.37 | 3.22 | 3.30 | 4,367,067 | |
06/18/2025 | 3.27 | 3.32 | 3.19 | 3.27 | 1,405,290 | |
| 06/17/2025 | 3.09 | 3.39 | 3.04 | 3.28 | 1,878,882 | |
06/16/2025 | 3.05 | 3.13 | 2.99 | 3.07 | 1,661,333 | |
06/13/2025 | 3.12 | 3.15 | 3.01 | 3.09 | 1,652,618 | |
06/12/2025 | 2.81 | 2.95 | 2.76 | 2.93 | 941,022 | |
06/11/2025 | 2.80 | 2.86 | 2.75 | 2.85 | 1,285,414 | |
06/10/2025 | 2.72 | 2.85 | 2.72 | 2.77 | 1,098,885 | |
06/09/2025 | 2.68 | 2.73 | 2.63 | 2.71 | 660,263 | |
06/06/2025 | 2.63 | 2.73 | 2.63 | 2.64 | 737,202 | |
06/05/2025 | 2.63 | 2.63 | 2.57 | 2.58 | 653,926 | |
06/04/2025 | 2.73 | 2.76 | 2.57 | 2.61 | 1,088,568 | |
06/03/2025 | 2.46 | 2.73 | 2.43 | 2.71 | 1,365,343 | |
| 06/02/2025 | 2.46 | 2.49 | 2.40 | 2.41 | 943,125 | |
| 05/30/2025 | 2.47 | 2.47 | 2.38 | 2.39 | 1,304,150 | |
05/29/2025 | 2.53 | 2.56 | 2.46 | 2.50 | 726,520 | |
05/28/2025 | 2.54 | 2.57 | 2.49 | 2.50 | 624,965 | |
05/27/2025 | 2.50 | 2.56 | 2.46 | 2.54 | 645,280 | |
05/23/2025 | 2.46 | 2.51 | 2.43 | 2.49 | 1,040,548 | |
05/22/2025 | 2.59 | 2.59 | 2.48 | 2.49 | 1,096,205 | |
| 05/21/2025 | 2.60 | 2.67 | 2.60 | 2.61 | 1,277,476 | |
05/20/2025 | 2.75 | 2.77 | 2.63 | 2.64 | 1,674,096 | |
| 05/19/2025 | 2.69 | 2.76 | 2.56 | 2.73 | 1,296,548 | |
05/16/2025 | 2.78 | 2.81 | 2.70 | 2.72 | 1,124,009 | |
05/15/2025 | 2.88 | 2.90 | 2.73 | 2.77 | 1,010,777 | |
| 05/14/2025 | 3.14 | 3.15 | 2.93 | 2.95 | 1,057,040 | |
05/13/2025 | 2.99 | 3.17 | 2.95 | 3.16 | 818,653 | |
05/12/2025 | 3.04 | 3.08 | 2.93 | 2.97 | 960,236 | |
05/09/2025 | 2.82 | 2.94 | 2.82 | 2.89 | 833,891 | |
| 05/08/2025 | 2.40 | 2.81 | 2.39 | 2.81 | 1,708,704 | |
05/07/2025 | 2.43 | 2.43 | 2.33 | 2.37 | 1,036,014 | |
05/06/2025 | 2.40 | 2.47 | 2.39 | 2.43 | 795,535 | |
05/05/2025 | 2.52 | 2.54 | 2.36 | 2.36 | 583,102 | |
05/02/2025 | 2.59 | 2.60 | 2.52 | 2.56 | 655,207 | |
05/01/2025 | 2.43 | 2.58 | 2.43 | 2.54 | 921,993 | |
04/30/2025 | 2.46 | 2.50 | 2.40 | 2.45 | 881,718 | |
04/29/2025 | 2.55 | 2.58 | 2.44 | 2.49 | 752,698 | |
04/28/2025 | 2.55 | 2.65 | 2.53 | 2.58 | 549,653 | |
04/25/2025 | 2.39 | 2.54 | 2.38 | 2.53 | 803,787 | |
04/24/2025 | 2.42 | 2.45 | 2.37 | 2.42 | 993,965 | |
04/23/2025 | 2.48 | 2.55 | 2.39 | 2.41 | 830,166 |
About Berry Petroleum Stock history
Berry Petroleum investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Berry is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Berry Petroleum Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Berry Petroleum stock prices may prove useful in developing a viable investing in Berry Petroleum
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 77.2 M | 78.4 M | |
| Net Income Applicable To Common Shares | 225.2 M | 236.4 M |
Berry Petroleum Stock Technical Analysis
Berry Petroleum technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run USA ETFs Now
USA ETFsFind actively traded Exchange Traded Funds (ETF) in USA |
| All Next | Launch Module |
Berry Petroleum Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Berry Petroleum's price direction in advance. Along with the technical and fundamental analysis of Berry Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Berry to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1345 | |||
| Jensen Alpha | 0.6036 | |||
| Total Risk Alpha | (0.03) | |||
| Sortino Ratio | 0.128 | |||
| Treynor Ratio | (13.25) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Berry Stock Analysis
When running Berry Petroleum's price analysis, check to measure Berry Petroleum's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Berry Petroleum is operating at the current time. Most of Berry Petroleum's value examination focuses on studying past and present price action to predict the probability of Berry Petroleum's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Berry Petroleum's price. Additionally, you may evaluate how the addition of Berry Petroleum to your portfolios can decrease your overall portfolio volatility.