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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.880 +0.060 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2025 4.790 4.930 4.680 4.880 1,415,555 +0.06(+1.24%)
Jan 13, 2025 4.790 5.005 4.780 4.820 1,255,669 +0.05(+1.05%)
Jan 10, 2025 4.630 4.925 4.620 4.770 2,159,717 +0.22(+4.84%)
Jan 08, 2025 4.370 4.560 4.350 4.550 1,854,571 +0.18(+4.12%)
Jan 07, 2025 4.320 4.390 4.260 4.370 1,272,087 +0.07(+1.63%)
Jan 06, 2025 4.350 4.486 4.280 4.300 953,176 -0.02(-0.46%)
Jan 03, 2025 4.290 4.355 4.215 4.320 940,474 +0.04(+0.93%)
Jan 02, 2025 4.170 4.360 4.170 4.280 826,760 +0.15(+3.63%)
Dec 31, 2024 4.130 0 +0.10(+2.48%)
Dec 30, 2024 3.860 4.090 3.860 4.030 1,169,462 +0.16(+4.13%)
Dec 27, 2024 3.870 3.990 3.830 3.870 806,087 +0.02(+0.52%)
Dec 26, 2024 3.890 3.915 3.825 3.850 835,267 -0.05(-1.28%)
Dec 24, 2024 3.820 3.935 3.745 3.900 677,427 +0.10(+2.63%)
Dec 23, 2024 3.800 3.870 3.765 3.800 1,147,856 +0.01(+0.26%)
Dec 20, 2024 3.750 3.920 3.720 3.790 1,662,562 -0.02(-0.52%)
Dec 19, 2024 4.030 4.090 3.775 3.810 1,018,924 -0.16(-4.03%)
Dec 18, 2024 4.170 4.170 3.935 3.970 1,231,855 -0.18(-4.34%)
Dec 17, 2024 4.080 4.160 4.000 4.150 1,036,858 +0.05(+1.22%)
Dec 16, 2024 4.140 4.160 4.015 4.100 1,262,442 -0.03(-0.73%)
Dec 13, 2024 4.270 4.270 4.100 4.130 827,844 -0.12(-2.82%)
Dec 12, 2024 4.290 4.320 4.225 4.250 774,735 -0.03(-0.70%)
Dec 11, 2024 4.310 4.360 4.210 4.280 2,311,338 -0.04(-0.93%)
Dec 10, 2024 4.160 4.390 4.125 4.320 1,752,613 +0.22(+5.37%)
Dec 09, 2024 3.990 4.195 3.990 4.100 1,690,998 +0.20(+5.13%)
Dec 06, 2024 4.130 4.130 3.865 3.900 1,179,643 -0.24(-5.80%)
Dec 05, 2024 4.050 4.160 4.015 4.140 1,109,782 +0.11(+2.73%)
Dec 04, 2024 4.150 4.170 4.010 4.030 1,474,797 -0.14(-3.36%)
Dec 03, 2024 4.180 4.210 4.080 4.170 1,669,479 +0.05(+1.21%)
Dec 02, 2024 4.070 4.160 3.990 4.120 2,060,558 +0.04(+0.98%)
Nov 29, 2024 3.950 4.110 3.910 4.080 717,340 +0.15(+3.82%)
Nov 27, 2024 3.940 4.050 3.875 3.930 3,520,439 +0.01(+0.26%)
Nov 26, 2024 4.090 4.090 3.905 3.920 2,347,389 -0.15(-3.69%)
Nov 25, 2024 4.200 4.210 4.010 4.070 3,745,907 -0.16(-3.78%)
Nov 22, 2024 4.270 4.330 4.195 4.230 1,861,691 -0.03(-0.70%)
Nov 21, 2024 4.250 4.340 4.195 4.260 1,594,952 +0.07(+1.67%)
Nov 20, 2024 4.210 4.280 4.100 4.190 1,377,575 -0.01(-0.24%)
Nov 19, 2024 4.350 4.350 4.170 4.200 1,782,292 -0.17(-3.89%)
Nov 18, 2024 4.290 4.535 4.290 4.370 1,662,321 +0.09(+2.10%)
Nov 15, 2024 4.430 4.540 4.245 4.280 1,335,978 -0.19(-4.25%)
Nov 14, 2024 4.330 4.470 4.245 4.470 1,743,973 +0.14(+3.23%)
Nov 13, 2024 4.330 4.400 4.165 4.330 1,888,170 +0.00(+0.00%)
Nov 12, 2024 4.510 4.530 4.290 4.330 2,379,423 -0.20(-4.42%)
Nov 11, 2024 4.570 4.660 4.470 4.530 1,558,729 -0.02(-0.44%)
Nov 08, 2024 5.060 5.060 4.490 4.550 2,300,510 -0.51(-10.08%)
Nov 07, 2024 5.700 5.900 5.000 5.060 2,550,113 -0.52(-9.32%)
Nov 06, 2024 5.520 5.660 5.480 5.580 1,667,124 +0.27(+5.08%)
Nov 05, 2024 5.180 5.320 5.180 5.310 544,803 +0.11(+2.12%)
Nov 04, 2024 5.120 5.265 5.090 5.200 682,179 +0.11(+2.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.