Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Berry Corporation (bry) - Common Stock (NQ:BRY)

2.400 +0.060 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	2.370	2.445	2.340	2.400	936,026	+0.06(+2.56%)
Apr 16, 2025	2.270	2.370	2.270	2.340	915,068	+0.08(+3.54%)
Apr 15, 2025	2.270	2.320	2.251	2.260	1,274,177	-0.03(-1.31%)
Apr 14, 2025	2.340	2.365	2.200	2.290	1,469,206	+0.00(+0.00%)
Apr 11, 2025	2.330	2.331	2.250	2.290	1,199,860	-0.01(-0.43%)
Apr 10, 2025	2.460	2.460	2.255	2.300	1,134,871	-0.28(-10.85%)
Apr 09, 2025	2.120	2.650	2.120	2.580	2,524,896	+0.41(+18.89%)
Apr 08, 2025	2.540	2.550	2.110	2.170	2,021,999	-0.25(-10.33%)
Apr 07, 2025	2.300	2.570	2.290	2.420	1,415,625	+0.08(+3.33%)
Apr 04, 2025	2.640	2.670	2.290	2.342	1,728,067	-0.44(-15.76%)
Apr 03, 2025	2.970	3.000	2.770	2.780	1,670,002	-0.30(-9.74%)
Apr 02, 2025	3.190	3.220	3.070	3.080	935,779	-0.11(-3.45%)
Apr 01, 2025	3.230	3.270	3.160	3.190	651,380	-0.02(-0.62%)
Mar 31, 2025	3.150	3.290	3.060	3.210	815,982	+0.04(+1.26%)
Mar 28, 2025	3.350	3.380	3.160	3.170	646,563	-0.21(-6.21%)
Mar 27, 2025	3.390	3.390	3.300	3.380	478,929	-0.01(-0.29%)
Mar 26, 2025	3.380	3.495	3.380	3.390	779,047	+0.03(+0.89%)
Mar 25, 2025	3.320	3.395	3.305	3.360	896,425	+0.07(+2.13%)
Mar 24, 2025	3.360	3.410	3.260	3.290	800,543	-0.05(-1.50%)
Mar 21, 2025	3.440	3.475	3.330	3.340	2,520,249	-0.12(-3.47%)
Mar 20, 2025	3.371	3.505	3.361	3.460	748,121	+0.06(+1.75%)
Mar 19, 2025	3.371	3.460	3.341	3.401	1,215,835	+0.02(+0.59%)
Mar 18, 2025	3.321	3.396	3.296	3.381	943,156	+0.07(+2.10%)
Mar 17, 2025	3.371	3.460	3.301	3.311	986,234	-0.03(-1.04%)
Mar 14, 2025	3.222	3.420	3.029	3.346	1,723,832	+0.15(+4.81%)
Mar 13, 2025	3.847	3.852	3.133	3.192	1,849,539	-0.42(-11.54%)
Mar 12, 2025	3.519	3.653	3.455	3.609	986,018	+0.11(+3.12%)
Mar 11, 2025	3.430	3.569	3.423	3.500	1,159,758	+0.10(+2.92%)
Mar 10, 2025	3.549	3.569	3.361	3.401	1,195,913	-0.13(-3.65%)
Mar 07, 2025	3.470	3.589	3.470	3.529	902,929	+0.11(+3.19%)
Mar 06, 2025	3.440	3.475	3.346	3.420	1,109,546	-0.04(-1.15%)
Mar 05, 2025	3.529	3.529	3.331	3.460	1,241,241	-0.09(-2.65%)
Mar 04, 2025	3.579	3.634	3.455	3.554	868,176	-0.05(-1.51%)
Mar 03, 2025	3.995	4.070	3.574	3.609	1,127,605	-0.43(-10.57%)
Feb 28, 2025	4.045	4.047	3.946	4.035	826,229	-0.02(-0.49%)
Feb 27, 2025	4.114	4.114	4.045	4.055	536,919	-0.05(-1.21%)
Feb 26, 2025	4.144	4.153	4.045	4.104	771,411	-0.02(-0.48%)
Feb 25, 2025	4.164	4.203	4.095	4.124	872,637	-0.05(-1.19%)
Feb 24, 2025	4.283	4.288	4.174	4.174	516,246	-0.06(-1.41%)
Feb 21, 2025	4.382	4.382	4.223	4.233	751,143	-0.15(-3.39%)
Feb 20, 2025	4.313	4.392	4.283	4.382	509,898	+0.06(+1.38%)
Feb 19, 2025	4.293	4.372	4.278	4.323	737,122	+0.07(+1.63%)
Feb 18, 2025	4.323	4.332	4.218	4.253	790,499	-0.06(-1.38%)
Feb 14, 2025	4.243	4.407	4.233	4.313	713,748	+0.08(+1.87%)
Feb 13, 2025	4.263	4.288	4.204	4.233	931,406	-0.02(-0.47%)
Feb 12, 2025	4.402	4.422	4.238	4.253	680,074	-0.17(-3.81%)
Feb 11, 2025	4.342	4.501	4.342	4.422	622,088	+0.09(+2.06%)
Feb 10, 2025	4.223	4.352	4.218	4.332	728,117	+0.15(+3.55%)
Feb 07, 2025	4.253	4.275	4.184	4.184	395,735	-0.06(-1.40%)
Feb 06, 2025	4.313	4.352	4.204	4.243	638,984	-0.05(-1.15%)
Feb 05, 2025	4.382	4.441	4.278	4.293	650,866	-0.08(-1.81%)
Feb 04, 2025	4.174	4.422	4.164	4.372	646,654	+0.16(+3.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Berry Corporation (bry) - Common Stock (NQ:BRY)

Historical Prices