Historical Stock Price
ETFs Holding BRY »    BRY Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/09/2019 $8.70 $9.18 $8.70 $9.11 625.20K
09/10/2019 $9.14 $9.88 $9.14 $9.55 1.05M
09/11/2019 $9.67 $10.04 $9.57 $9.81 570.00K
09/12/2019 $9.59 $9.93 $9.51 $9.72 465.90K
09/13/2019 $9.81 $9.99 $9.64 $9.83 348.50K
Berry Petroleum is an independent upstream energy company. Through its subsidiaries, Co. is engaged in the development and production of conventional oil reserves located in the western United States.
BRY historical stock prices picture
Berry Petroleum (BRY) has the following price history information. Looking back at BRY historical stock prices for the last five trading days, on September 09, 2019, BRY opened at $8.70, traded as high as $9.18 and as low as $8.70, and closed at $9.11. Trading volume was a total of 625.20K shares. On September 10, 2019, BRY opened at $9.14, traded as high as $9.88 and as low as $9.14, and closed at $9.55. Trading volume was a total of 1.05M shares. On September 11, 2019, BRY opened at $9.67, traded as high as $10.04 and as low as $9.57, and closed at $9.81. Trading volume was a total of 570.00K shares. On September 12, 2019, BRY opened at $9.59, traded as high as $9.93 and as low as $9.51, and closed at $9.72. Trading volume was a total of 465.90K shares. On September 13, 2019, BRY opened at $9.81, traded as high as $9.99 and as low as $9.64, and closed at $9.83. Trading volume was a total of 348.50K shares.

BRY Historical Stock Prices By Date:

BRY historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Berry Petroleum 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: 09/16/2009
End date: 09/13/2019
Start price/share: $27.78
End price/share: $9.83
Starting shares: 359.97
Ending shares: 392.04
Dividends reinvested/share: $1.90
Total return: -61.46%
Average Annual Total Return: -9.10%
Starting investment: $10,000.00
Ending investment: $3,852.59
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/16/2009
End date: 09/13/2019
Start price/share: $27.78
End price/share: $9.83
Dividends collected/share: $1.90
Total return: -57.79%
Average Annual Total Return: -8.27%
Starting investment: $10,000.00
Ending investment: $4,219.07
Years: 10.00
Date Close
09/09/2019$9.11
09/10/2019$9.55
09/11/2019$9.81
09/12/2019$9.72
09/13/2019$9.83
BRY is categorized under the Energy sector; below are some other companies in the same sector:

BSM Historical Stock Prices
BT Historical Stock Prices
BTE Historical Stock Prices
BWN Historical Stock Prices
BWP Historical Stock Prices
BXE Historical Stock Prices
CAK Historical Stock Prices
CAM Historical Stock Prices
CAPL Historical Stock Prices
CAX Historical Stock Prices

Also explore: BRY shares outstanding history

BRY Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.