Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berry Pete Corp (NQ: BRY )

5.480 -0.070 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 (%)
Oct 29, 2021 6.617 6.332 6.542 863,401 -0.11(-1.64%)
Oct 28, 2021 6.610 6.712 6.474 6.651 391,577 +0.01(+0.21%)
Oct 27, 2021 6.685 6.862 6.549 6.637 606,017 -0.13(-1.91%)
Oct 26, 2021 7.053 6.767 743,147 -0.25(-3.50%)
Oct 25, 2021 6.794 7.134 6.774 7.012 685,187 +0.29(+4.36%)
Oct 22, 2021 6.773 6.814 6.535 6.719 610,321 -0.01(-0.20%)
Oct 21, 2021 6.787 7.039 6.528 6.733 924,929 -0.07(-1.00%)
Oct 20, 2021 6.651 6.937 6.414 6.801 1,534,206 +0.14(+2.15%)
Oct 19, 2021 5.888 6.773 5.868 6.658 3,623,973 +0.84(+14.39%)
Oct 18, 2021 5.759 6.038 5.718 5.820 605,220 +0.19(+3.39%)
Oct 15, 2021 5.718 5.773 5.616 5.630 569,529 +0.02(+0.36%)
Oct 14, 2021 5.657 5.671 5.553 5.609 557,787 +0.10(+1.85%)
Oct 13, 2021 5.521 5.616 5.426 5.507 637,444 -0.07(-1.22%)
Oct 12, 2021 5.623 5.711 5.500 5.575 395,239 -0.05(-0.85%)
Oct 11, 2021 5.507 5.709 5.451 5.623 550,727 +0.24(+4.42%)
Oct 08, 2021 5.371 5.473 5.305 5.385 648,517 +0.06(+1.15%)
Oct 07, 2021 5.085 5.344 4.969 5.323 899,434 +0.27(+5.25%)
Oct 06, 2021 4.949 5.078 4.813 5.058 597,802 +0.01(+0.13%)
Oct 05, 2021 5.208 5.371 5.051 5.051 672,629 -0.04(-0.80%)
Oct 04, 2021 5.106 5.391 5.051 5.092 626,847 +0.12(+2.47%)
Oct 01, 2021 4.922 5.058 4.820 4.969 375,538 +0.06(+1.25%)
Sep 30, 2021 4.949 4.956 4.786 4.908 327,494 -0.03(-0.69%)
Sep 29, 2021 5.092 5.092 4.772 4.942 601,099 -0.16(-3.07%)
Sep 28, 2021 4.969 5.187 4.895 5.099 884,171 +0.14(+2.88%)
Sep 27, 2021 4.684 4.969 4.684 4.956 1,014,944 +0.42(+9.15%)
Sep 24, 2021 4.398 4.724 4.398 4.541 769,059 +0.09(+1.99%)
Sep 23, 2021 4.166 4.472 4.166 4.452 465,936 +0.31(+7.57%)
Sep 22, 2021 4.105 4.255 3.996 4.139 425,667 +0.14(+3.58%)
Sep 21, 2021 4.050 4.094 3.863 3.996 276,047 -0.02(-0.51%)
Sep 20, 2021 3.935 4.037 3.865 4.016 313,152 -0.04(-1.01%)
Sep 17, 2021 4.098 4.166 3.979 4.057 1,929,861 -0.04(-1.00%)
Sep 16, 2021 4.159 4.193 4.010 4.098 426,142 -0.07(-1.63%)
Sep 15, 2021 4.139 4.261 4.112 4.166 337,252 +0.13(+3.20%)
Sep 14, 2021 4.282 4.316 3.948 4.037 777,981 -0.21(-4.97%)
Sep 13, 2021 4.019 4.275 3.992 4.248 347,873 +0.31(+7.88%)
Sep 10, 2021 4.106 4.126 3.931 3.938 406,615 -0.10(-2.50%)
Sep 09, 2021 4.052 4.133 3.986 4.039 341,959 -0.07(-1.64%)
Sep 08, 2021 4.234 4.275 4.046 4.106 389,562 -0.11(-2.56%)
Sep 07, 2021 4.079 4.224 4.046 4.214 337,038 +0.08(+1.96%)
Sep 03, 2021 4.160 4.167 4.032 4.133 500,740 +0.02(+0.49%)
Sep 02, 2021 4.100 4.201 4.073 4.113 421,873 +0.06(+1.50%)
Sep 01, 2021 4.046 4.126 3.958 4.052 630,027 +0.01(+0.17%)
Aug 31, 2021 3.911 4.059 3.884 4.046 383,876 +0.11(+2.74%)
Aug 30, 2021 3.971 3.971 3.810 3.938 346,098 +0.02(+0.52%)
Aug 27, 2021 3.661 3.931 3.655 3.917 575,574 +0.32(+8.80%)
Aug 26, 2021 3.540 3.621 3.486 3.601 315,527 +0.05(+1.52%)
Aug 25, 2021 3.634 3.661 3.526 3.547 311,475 -0.09(-2.59%)
Aug 24, 2021 3.661 3.675 3.567 3.641 373,949 +0.03(+0.93%)
Aug 23, 2021 3.486 3.628 3.472 3.607 565,664 +0.26(+7.86%)
Aug 20, 2021 3.270 3.405 3.236 3.344 854,149 +0.02(+0.61%)
Aug 19, 2021 3.290 3.365 3.183 3.324 541,040 -0.05(-1.40%)
Aug 18, 2021 3.439 3.527 3.358 3.371 365,804 -0.05(-1.38%)
Aug 17, 2021 3.385 3.607 3.385 3.419 497,387 -0.01(-0.20%)
Aug 16, 2021 3.445 3.479 3.358 3.425 380,877 -0.11(-3.05%)
Aug 13, 2021 3.655 3.655 3.526 3.533 329,557 -0.14(-3.85%)
Aug 12, 2021 3.749 3.756 3.621 3.675 260,875 -0.07(-1.98%)
Aug 11, 2021 3.580 3.789 3.547 3.749 532,243 +0.12(+3.35%)
Aug 10, 2021 3.472 3.641 3.466 3.628 377,095 +0.17(+4.87%)
Aug 09, 2021 3.452 3.472 3.344 3.459 308,632 -0.09(-2.47%)
Aug 06, 2021 3.567 3.661 3.520 3.547 372,036 +0.02(+0.57%)
Aug 05, 2021 3.499 3.722 3.499 3.526 451,059 +0.05(+1.36%)
Aug 04, 2021 3.978 3.978 3.317 3.479 940,055 -0.51(-12.69%)
Aug 03, 2021 3.776 3.985 3.675 3.985 600,551 +0.20(+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.