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 (%)
Dec 31, 2019 5.825 6.095 5.754 6.063 848,130 +0.24(+4.20%)
Dec 30, 2019 5.941 6.025 5.806 5.819 890,801 -0.09(-1.52%)
Dec 27, 2019 6.185 6.198 5.896 5.909 547,793 -0.24(-3.97%)
Dec 26, 2019 6.057 6.217 6.057 6.153 466,476 +0.10(+1.70%)
Dec 24, 2019 6.140 6.179 6.005 6.050 458,360 -0.08(-1.36%)
Dec 23, 2019 5.954 6.159 5.928 6.134 691,549 +0.17(+2.91%)
Dec 20, 2019 6.127 6.172 5.883 5.960 2,006,086 -0.15(-2.42%)
Dec 19, 2019 5.947 6.121 5.909 6.108 888,672 +0.17(+2.81%)
Dec 18, 2019 5.806 6.031 5.729 5.941 1,291,882 +0.15(+2.55%)
Dec 17, 2019 5.722 5.873 5.677 5.793 1,132,233 +0.05(+0.78%)
Dec 16, 2019 5.639 5.786 5.632 5.748 1,406,354 +0.12(+2.17%)
Dec 13, 2019 5.793 5.870 5.606 5.626 1,184,863 -0.12(-2.13%)
Dec 12, 2019 5.401 5.883 5.349 5.748 2,944,371 +0.39(+7.32%)
Dec 11, 2019 5.482 5.571 5.324 5.356 1,888,777 -0.13(-2.31%)
Dec 10, 2019 5.514 5.635 5.432 5.482 1,268,788 +0.04(+0.82%)
Dec 09, 2019 5.368 5.647 5.324 5.438 1,421,016 +0.04(+0.82%)
Dec 06, 2019 5.324 5.571 5.273 5.394 2,241,040 +0.13(+2.41%)
Dec 05, 2019 5.172 5.330 5.134 5.267 1,496,320 +0.11(+2.21%)
Dec 04, 2019 4.861 5.210 4.861 5.153 1,631,999 +0.35(+7.40%)
Dec 03, 2019 4.944 4.944 4.766 4.798 1,366,430 -0.16(-3.20%)
Dec 02, 2019 5.102 5.178 4.950 4.956 1,602,719 -0.10(-1.88%)
Nov 29, 2019 4.842 5.232 4.842 5.051 1,820,884 +0.20(+4.05%)
Nov 27, 2019 4.861 4.969 4.684 4.855 1,497,287 +0.00(+0.00%)
Nov 26, 2019 4.709 5.001 4.703 4.855 2,195,823 +0.10(+2.13%)
Nov 25, 2019 4.570 4.868 4.494 4.754 3,825,462 +0.31(+6.99%)
Nov 22, 2019 4.462 4.557 4.373 4.443 1,760,299 -0.02(-0.43%)
Nov 21, 2019 4.690 4.700 4.418 4.462 2,979,812 -0.06(-1.26%)
Nov 20, 2019 4.950 4.982 4.354 4.519 9,348,839 -1.12(-19.89%)
Nov 19, 2019 7.149 7.289 5.387 5.641 8,051,257 -1.54(-21.45%)
Nov 18, 2019 7.111 7.181 6.959 7.181 643,117 +0.01(+0.18%)
Nov 15, 2019 7.130 7.289 7.105 7.168 1,048,259 +0.10(+1.34%)
Nov 14, 2019 6.940 7.283 6.940 7.073 1,736,224 +0.16(+2.29%)
Nov 13, 2019 7.156 7.244 6.769 6.915 1,949,429 -0.30(-4.21%)
Nov 12, 2019 6.991 7.428 6.877 7.219 1,231,248 +0.23(+3.26%)
Nov 11, 2019 6.972 7.092 6.826 6.991 897,779 -0.01(-0.18%)
Nov 08, 2019 6.883 7.219 6.774 7.004 1,156,650 +0.04(+0.55%)
Nov 07, 2019 6.737 7.061 6.623 6.966 1,054,461 +0.34(+5.17%)
Nov 06, 2019 6.712 6.782 6.471 6.623 523,345 -0.12(-1.79%)
Nov 05, 2019 6.414 6.864 6.338 6.744 1,842,834 +0.39(+6.19%)
Nov 04, 2019 6.275 6.497 6.275 6.351 574,914 +0.16(+2.66%)
Nov 01, 2019 5.977 6.186 5.907 6.186 690,582 +0.23(+3.94%)
Oct 31, 2019 5.971 5.990 5.742 5.952 525,366 -0.06(-1.05%)
Oct 30, 2019 6.306 6.341 5.913 6.015 580,210 -0.29(-4.62%)
Oct 29, 2019 6.211 6.389 6.199 6.306 1,090,265 +0.03(+0.51%)
Oct 28, 2019 6.408 6.503 6.199 6.275 642,241 -0.07(-1.10%)
Oct 25, 2019 6.211 6.376 6.148 6.344 801,971 +0.10(+1.52%)
Oct 24, 2019 6.382 6.465 6.186 6.249 704,690 -0.10(-1.50%)
Oct 23, 2019 6.275 6.459 6.097 6.344 882,312 +0.10(+1.62%)
Oct 22, 2019 6.053 6.395 6.034 6.243 1,068,553 +0.17(+2.82%)
Oct 21, 2019 5.932 6.085 5.913 6.072 774,042 +0.09(+1.54%)
Oct 18, 2019 6.161 6.211 5.875 5.980 491,154 -0.18(-2.93%)
Oct 17, 2019 6.161 6.211 6.053 6.161 872,784 +0.00(+0.00%)
Oct 16, 2019 6.243 6.306 6.123 6.161 611,718 -0.12(-1.92%)
Oct 15, 2019 6.402 6.449 6.208 6.281 993,037 -0.10(-1.49%)
Oct 14, 2019 6.224 6.459 6.129 6.376 950,812 +0.11(+1.82%)
Oct 11, 2019 6.135 6.313 6.078 6.262 918,725 +0.17(+2.86%)
Oct 10, 2019 5.977 6.116 5.939 6.088 674,050 +0.13(+2.13%)
Oct 09, 2019 5.996 6.066 5.860 5.961 425,851 +0.04(+0.70%)
Oct 08, 2019 5.799 6.047 5.799 5.920 1,008,545 +0.04(+0.65%)
Oct 07, 2019 5.913 5.977 5.812 5.882 920,147 -0.03(-0.48%)
Oct 04, 2019 5.932 5.958 5.806 5.910 422,995 +0.00(+0.05%)
Oct 03, 2019 5.837 5.945 5.742 5.907 499,085 -0.02(-0.27%)
Oct 02, 2019 5.812 6.021 5.723 5.923 649,153 +0.05(+0.92%)
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.