Skip to main content

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

Historical Prices

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.