Skip to main content

Berry Pete Corp (NQ: BRY )

8.050 +0.180 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.119 6.812 7.038 802,544 -0.12(-1.64%)
Oct 28, 2021 7.111 7.221 6.965 7.155 363,976 +0.01(+0.21%)
Oct 27, 2021 7.192 7.382 7.045 7.141 563,301 -0.14(-1.91%)
Oct 26, 2021 7.587 7.280 690,766 -0.26(-3.50%)
Oct 25, 2021 7.309 7.675 7.288 7.543 636,892 +0.31(+4.36%)
Oct 22, 2021 7.287 7.331 7.031 7.228 567,302 -0.01(-0.20%)
Oct 21, 2021 7.302 7.573 7.023 7.243 859,735 -0.07(-1.00%)
Oct 20, 2021 7.155 7.463 6.901 7.316 1,426,067 +0.15(+2.15%)
Oct 19, 2021 6.335 7.287 6.313 7.163 3,368,537 +0.90(+14.39%)
Oct 18, 2021 6.196 6.496 6.152 6.262 562,561 +0.21(+3.39%)
Oct 15, 2021 6.152 6.210 6.042 6.057 529,385 +0.02(+0.36%)
Oct 14, 2021 6.086 6.101 5.974 6.035 518,471 +0.11(+1.85%)
Oct 13, 2021 5.939 6.042 5.837 5.925 592,514 -0.07(-1.22%)
Oct 12, 2021 6.049 6.145 5.918 5.998 367,380 -0.05(-0.85%)
Oct 11, 2021 5.925 6.142 5.864 6.049 511,909 +0.26(+4.42%)
Oct 08, 2021 5.778 5.888 5.707 5.793 602,806 +0.07(+1.15%)
Oct 07, 2021 5.471 5.749 5.346 5.727 836,037 +0.29(+5.25%)
Oct 06, 2021 5.324 5.463 5.178 5.441 555,666 +0.01(+0.13%)
Oct 05, 2021 5.603 5.778 5.434 5.434 625,219 -0.04(-0.80%)
Oct 04, 2021 5.493 5.800 5.434 5.478 582,663 +0.13(+2.47%)
Oct 01, 2021 5.295 5.441 5.185 5.346 349,068 +0.07(+1.25%)
Sep 30, 2021 5.324 5.332 5.149 5.280 304,410 -0.04(-0.69%)
Sep 29, 2021 5.478 5.478 5.134 5.317 558,730 -0.17(-3.07%)
Sep 28, 2021 5.346 5.581 5.266 5.485 821,850 +0.15(+2.88%)
Sep 27, 2021 5.039 5.346 5.039 5.332 943,405 +0.45(+9.15%)
Sep 24, 2021 4.731 5.083 4.731 4.885 714,851 +0.10(+1.99%)
Sep 23, 2021 4.482 4.812 4.482 4.790 433,095 +0.34(+7.57%)
Sep 22, 2021 4.416 4.577 4.299 4.453 395,664 +0.15(+3.58%)
Sep 21, 2021 4.358 4.404 4.156 4.299 256,590 -0.02(-0.51%)
Sep 20, 2021 4.233 4.343 4.158 4.321 291,079 -0.04(-1.01%)
Sep 17, 2021 4.409 4.482 4.281 4.365 1,793,834 -0.04(-1.00%)
Sep 16, 2021 4.475 4.511 4.314 4.409 396,105 -0.07(-1.63%)
Sep 15, 2021 4.453 4.585 4.423 4.482 313,481 +0.14(+3.20%)
Sep 14, 2021 4.607 4.643 4.248 4.343 723,145 -0.23(-4.97%)
Sep 13, 2021 4.323 4.599 4.294 4.570 323,353 +0.33(+7.88%)
Sep 10, 2021 4.418 4.439 4.229 4.236 377,954 -0.11(-2.50%)
Sep 09, 2021 4.360 4.447 4.288 4.345 317,856 -0.07(-1.64%)
Sep 08, 2021 4.555 4.599 4.352 4.418 362,104 -0.12(-2.56%)
Sep 07, 2021 4.389 4.545 4.352 4.534 313,282 +0.09(+1.96%)
Sep 03, 2021 4.476 4.483 4.338 4.447 465,445 +0.02(+0.49%)
Sep 02, 2021 4.410 4.519 4.381 4.425 392,137 +0.07(+1.50%)
Sep 01, 2021 4.352 4.439 4.258 4.360 585,619 +0.01(+0.17%)
Aug 31, 2021 4.207 4.367 4.178 4.352 356,818 +0.12(+2.74%)
Aug 30, 2021 4.273 4.273 4.098 4.236 321,703 +0.02(+0.52%)
Aug 27, 2021 3.939 4.229 3.932 4.215 535,005 +0.34(+8.80%)
Aug 26, 2021 3.808 3.895 3.750 3.874 293,287 +0.06(+1.52%)
Aug 25, 2021 3.910 3.939 3.794 3.816 289,521 -0.10(-2.59%)
Aug 24, 2021 3.939 3.953 3.838 3.917 347,591 +0.04(+0.93%)
Aug 23, 2021 3.750 3.903 3.736 3.881 525,793 +0.28(+7.86%)
Aug 20, 2021 3.518 3.663 3.482 3.598 793,944 +0.02(+0.61%)
Aug 19, 2021 3.540 3.620 3.424 3.576 502,905 -0.05(-1.40%)
Aug 18, 2021 3.699 3.794 3.612 3.627 340,020 -0.05(-1.38%)
Aug 17, 2021 3.641 3.881 3.641 3.678 462,328 -0.01(-0.20%)
Aug 16, 2021 3.707 3.743 3.612 3.685 354,031 -0.12(-3.05%)
Aug 13, 2021 3.932 3.932 3.794 3.801 306,328 -0.15(-3.85%)
Aug 12, 2021 4.033 4.040 3.895 3.953 242,487 -0.08(-1.98%)
Aug 11, 2021 3.852 4.077 3.816 4.033 494,727 +0.13(+3.35%)
Aug 10, 2021 3.736 3.917 3.729 3.903 350,515 +0.18(+4.87%)
Aug 09, 2021 3.714 3.736 3.598 3.721 286,878 -0.09(-2.47%)
Aug 06, 2021 3.837 3.939 3.787 3.816 345,813 +0.02(+0.57%)
Aug 05, 2021 3.765 4.004 3.765 3.794 419,266 +0.05(+1.36%)
Aug 04, 2021 4.280 4.280 3.569 3.743 873,795 -0.54(-12.69%)
Aug 03, 2021 4.062 4.287 3.953 4.287 558,221 +0.22(+5.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.