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

Berry Pete Corp (NQ: BRY )

7.215 -0.155 (-2.10%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 14, 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 (%)
Nov 30, 2023 6.809 6.957 6.714 6.819 1,052,072 +0.05(+0.70%)
Nov 29, 2023 6.838 6.904 6.714 6.771 541,555 +0.02(+0.28%)
Nov 28, 2023 6.838 6.876 6.738 6.752 670,226 -0.08(-1.11%)
Nov 27, 2023 6.895 6.933 6.767 6.828 775,199 -0.14(-2.04%)
Nov 24, 2023 6.724 7.009 6.724 6.971 677,533 +0.24(+3.53%)
Nov 22, 2023 6.553 6.762 6.496 6.733 662,786 +0.07(+1.00%)
Nov 21, 2023 6.676 6.752 6.581 6.667 494,463 -0.07(-0.99%)
Nov 20, 2023 6.705 6.781 6.676 6.733 645,579 +0.07(+1.00%)
Nov 17, 2023 6.534 6.781 6.524 6.667 794,043 +0.24(+3.69%)
Nov 16, 2023 6.714 6.714 6.335 6.430 1,141,565 -0.36(-5.31%)
Nov 15, 2023 6.714 6.909 6.714 6.790 1,027,787 +0.03(+0.42%)
Nov 14, 2023 6.695 6.800 6.586 6.762 1,436,701 +0.12(+1.86%)
Nov 13, 2023 6.602 6.712 6.528 6.638 1,548,885 +0.08(+1.27%)
Nov 10, 2023 6.565 6.648 6.472 6.555 864,880 +0.06(+0.99%)
Nov 09, 2023 6.629 6.703 6.472 6.491 1,097,094 -0.09(-1.40%)
Nov 08, 2023 6.685 6.731 6.537 6.583 1,125,516 -0.13(-1.92%)
Nov 07, 2023 6.878 6.924 6.671 6.712 860,078 -0.30(-4.21%)
Nov 06, 2023 7.081 7.087 6.906 7.007 1,053,768 -0.07(-1.04%)
Nov 03, 2023 7.192 7.247 7.016 7.081 1,303,770 -0.05(-0.65%)
Nov 02, 2023 6.970 7.146 6.814 7.127 1,256,882 +0.09(+1.31%)
Nov 01, 2023 6.574 7.381 5.763 7.035 2,677,609 -0.66(-8.62%)
Oct 31, 2023 7.560 7.708 7.385 7.699 769,430 +0.15(+1.95%)
Oct 30, 2023 7.625 7.680 7.468 7.551 693,573 -0.06(-0.73%)
Oct 27, 2023 7.763 7.800 7.570 7.607 862,587 -0.12(-1.55%)
Oct 26, 2023 7.717 7.763 7.533 7.726 791,901 -0.03(-0.36%)
Oct 25, 2023 7.773 7.809 7.666 7.754 610,824 -0.03(-0.36%)
Oct 24, 2023 7.690 7.837 7.662 7.782 941,119 +0.11(+1.44%)
Oct 23, 2023 7.708 7.764 7.588 7.671 648,035 -0.13(-1.65%)
Oct 20, 2023 7.929 7.929 7.713 7.800 678,449 -0.12(-1.51%)
Oct 19, 2023 7.892 7.966 7.767 7.920 911,764 -0.06(-0.69%)
Oct 18, 2023 8.068 8.132 7.902 7.975 1,267,035 -0.02(-0.23%)
Oct 17, 2023 7.975 8.215 7.966 7.994 1,971,474 +0.02(+0.23%)
Oct 16, 2023 7.837 8.008 7.745 7.975 848,448 +0.23(+2.98%)
Oct 13, 2023 7.717 7.827 7.681 7.745 693,552 +0.18(+2.31%)
Oct 12, 2023 7.625 7.653 7.505 7.570 936,807 -0.01(-0.12%)
Oct 11, 2023 7.496 7.620 7.450 7.579 643,973 +0.02(+0.24%)
Oct 10, 2023 7.459 7.607 7.431 7.560 613,467 +0.12(+1.61%)
Oct 09, 2023 7.238 7.468 7.238 7.441 861,185 +0.38(+5.35%)
Oct 06, 2023 6.989 7.109 6.906 7.063 737,042 +0.14(+2.00%)
Oct 05, 2023 6.823 6.998 6.786 6.924 1,553,028 +0.02(+0.27%)
Oct 04, 2023 7.164 7.173 6.860 6.906 968,222 -0.37(-5.07%)
Oct 03, 2023 7.118 7.275 7.081 7.275 1,092,314 +0.16(+2.20%)
Oct 02, 2023 7.560 7.607 7.053 7.118 1,338,029 -0.44(-5.85%)
Sep 29, 2023 7.929 7.929 7.542 7.560 1,648,301 -0.38(-4.76%)
Sep 28, 2023 7.837 7.957 7.819 7.938 1,076,687 +0.09(+1.18%)
Sep 27, 2023 7.763 7.985 7.740 7.846 1,311,982 +0.22(+2.90%)
Sep 26, 2023 7.699 7.874 7.588 7.625 1,943,503 -0.17(-2.13%)
Sep 25, 2023 7.524 7.796 7.459 7.791 856,450 +0.28(+3.68%)
Sep 22, 2023 7.459 7.579 7.454 7.514 816,466 +0.07(+0.99%)
Sep 21, 2023 7.487 7.514 7.394 7.441 1,028,688 +0.00(+0.00%)
Sep 20, 2023 7.450 7.579 7.431 7.441 673,852 -0.06(-0.74%)
Sep 19, 2023 7.625 7.722 7.464 7.496 687,709 -0.07(-0.97%)
Sep 18, 2023 7.662 7.717 7.487 7.570 673,474 +0.00(+0.00%)
Sep 15, 2023 7.680 7.717 7.565 7.570 1,995,148 -0.14(-1.79%)
Sep 14, 2023 7.782 7.902 7.662 7.708 810,892 +0.04(+0.48%)
Sep 13, 2023 7.726 7.782 7.616 7.671 1,419,539 -0.03(-0.36%)
Sep 12, 2023 7.699 7.786 7.625 7.699 760,309 +0.13(+1.71%)
Sep 11, 2023 7.828 7.920 7.551 7.570 668,466 -0.26(-3.30%)
Sep 08, 2023 7.819 7.943 7.800 7.828 581,565 +0.06(+0.83%)
Sep 07, 2023 7.911 8.021 7.740 7.763 874,506 -0.14(-1.75%)
Sep 06, 2023 8.021 8.084 7.879 7.902 457,042 -0.12(-1.49%)
Sep 05, 2023 8.187 8.243 8.012 8.021 575,569 -0.08(-1.02%)
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.