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

Markets:

Overview

News

Currencies

International

Treasuries

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

3.320 -0.040 (-1.19%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	3.300	3.360	3.240	3.320	534,863	-0.04(-1.19%)
Nov 03, 2025	3.370	3.380	3.280	3.360	625,398	-0.01(-0.30%)
Oct 31, 2025	3.330	3.417	3.320	3.370	499,179	+0.04(+1.20%)
Oct 30, 2025	3.330	3.390	3.280	3.330	425,801	+0.00(+0.00%)
Oct 29, 2025	3.330	3.410	3.300	3.330	693,483	+0.00(+0.00%)
Oct 28, 2025	3.350	3.369	3.300	3.330	443,773	-0.03(-0.89%)
Oct 27, 2025	3.390	3.445	3.340	3.360	504,003	-0.03(-0.88%)
Oct 24, 2025	3.490	3.500	3.380	3.390	432,562	-0.09(-2.59%)
Oct 23, 2025	3.530	3.530	3.470	3.480	621,666	+0.10(+2.96%)
Oct 22, 2025	3.360	3.400	3.325	3.380	443,187	+0.05(+1.50%)
Oct 21, 2025	3.390	3.410	3.325	3.330	671,461	-0.04(-1.19%)
Oct 20, 2025	3.380	3.435	3.350	3.370	620,465	+0.00(+0.00%)
Oct 17, 2025	3.370	3.410	3.320	3.370	484,757	+0.00(+0.00%)
Oct 16, 2025	3.490	3.500	3.330	3.370	873,121	-0.07(-2.03%)
Oct 15, 2025	3.480	3.520	3.400	3.440	969,461	+0.01(+0.29%)
Oct 14, 2025	3.440	3.505	3.405	3.430	1,306,897	-0.09(-2.56%)
Oct 13, 2025	3.490	3.570	3.484	3.520	1,074,791	+0.04(+1.15%)
Oct 10, 2025	3.620	3.696	3.470	3.480	1,121,997	-0.20(-5.43%)
Oct 09, 2025	3.770	3.830	3.650	3.680	992,925	-0.10(-2.65%)
Oct 08, 2025	3.790	3.840	3.730	3.780	832,688	-0.01(-0.26%)
Oct 07, 2025	3.680	3.810	3.600	3.790	1,302,148	+0.08(+2.16%)
Oct 06, 2025	3.870	3.885	3.700	3.710	871,965	-0.11(-2.88%)
Oct 03, 2025	3.710	3.820	3.710	3.820	1,262,500	+0.12(+3.24%)
Oct 02, 2025	3.810	3.830	3.680	3.700	898,423	-0.12(-3.14%)
Oct 01, 2025	3.750	3.830	3.720	3.820	1,425,825	+0.04(+1.06%)
Sep 30, 2025	3.760	3.825	3.730	3.780	1,140,674	-0.04(-1.05%)
Sep 29, 2025	4.000	4.000	3.800	3.820	1,665,228	-0.19(-4.74%)
Sep 26, 2025	3.970	4.075	3.970	4.010	1,662,215	+0.02(+0.50%)
Sep 25, 2025	3.960	4.020	3.945	3.990	1,732,846	-0.01(-0.25%)
Sep 24, 2025	3.960	4.030	3.940	4.000	1,799,613	+0.07(+1.78%)
Sep 23, 2025	3.900	4.070	3.900	3.930	2,797,674	+0.05(+1.29%)
Sep 22, 2025	3.900	4.000	3.860	3.880	2,121,191	-0.02(-0.51%)
Sep 19, 2025	4.060	4.120	3.900	3.900	3,179,608	-0.18(-4.41%)
Sep 18, 2025	4.110	4.135	4.050	4.080	2,189,421	-0.03(-0.73%)
Sep 17, 2025	3.990	4.150	3.950	4.110	4,056,830	+0.13(+3.27%)
Sep 16, 2025	3.960	4.100	3.950	3.980	5,463,220	-0.03(-0.75%)
Sep 15, 2025	3.770	4.100	3.720	4.010	15,613,022	+0.70(+21.15%)
Sep 12, 2025	3.290	3.410	3.260	3.310	2,953,310	+0.02(+0.61%)
Sep 11, 2025	3.210	3.360	3.180	3.290	2,134,170	+0.05(+1.54%)
Sep 10, 2025	3.210	3.330	3.154	3.240	2,375,754	+0.06(+1.89%)
Sep 09, 2025	3.210	3.290	3.170	3.180	881,169	-0.01(-0.31%)
Sep 08, 2025	3.230	3.250	3.155	3.190	593,107	-0.02(-0.62%)
Sep 05, 2025	3.230	3.320	3.174	3.210	492,858	-0.06(-1.83%)
Sep 04, 2025	3.140	3.280	3.110	3.270	369,835	+0.12(+3.81%)
Sep 03, 2025	3.310	3.330	3.150	3.150	977,322	-0.18(-5.41%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices