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 -0.040 (-0.72%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 20, 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 5.822 6.092 5.752 6.060 848,505 +0.24(+4.20%)
Dec 30, 2019 5.938 6.022 5.803 5.816 891,195 -0.09(-1.52%)
Dec 27, 2019 6.182 6.195 5.893 5.906 548,035 -0.24(-3.97%)
Dec 26, 2019 6.054 6.215 6.054 6.150 466,682 +0.10(+1.70%)
Dec 24, 2019 6.137 6.176 6.002 6.047 458,563 -0.08(-1.36%)
Dec 23, 2019 5.951 6.157 5.925 6.131 691,855 +0.17(+2.91%)
Dec 20, 2019 6.125 6.170 5.880 5.957 2,006,973 -0.15(-2.42%)
Dec 19, 2019 5.945 6.118 5.906 6.105 889,065 +0.17(+2.81%)
Dec 18, 2019 5.803 6.028 5.726 5.938 1,292,453 +0.15(+2.55%)
Dec 17, 2019 5.720 5.871 5.675 5.790 1,132,734 +0.04(+0.78%)
Dec 16, 2019 5.636 5.784 5.630 5.745 1,406,975 +0.12(+2.17%)
Dec 13, 2019 5.790 5.867 5.604 5.623 1,185,387 -0.12(-2.13%)
Dec 12, 2019 5.398 5.880 5.347 5.745 2,945,673 +0.39(+7.32%)
Dec 11, 2019 5.480 5.569 5.322 5.353 1,889,611 -0.13(-2.31%)
Dec 10, 2019 5.512 5.632 5.429 5.480 1,269,348 +0.04(+0.82%)
Dec 09, 2019 5.366 5.645 5.322 5.436 1,421,643 +0.04(+0.82%)
Dec 06, 2019 5.322 5.569 5.271 5.391 2,242,030 +0.13(+2.41%)
Dec 05, 2019 5.170 5.328 5.132 5.265 1,496,981 +0.11(+2.21%)
Dec 04, 2019 4.859 5.208 4.859 5.151 1,632,720 +0.35(+7.40%)
Dec 03, 2019 4.942 4.942 4.764 4.796 1,367,034 -0.16(-3.20%)
Dec 02, 2019 5.100 5.176 4.948 4.954 1,603,427 -0.10(-1.88%)
Nov 29, 2019 4.840 5.230 4.840 5.049 1,821,689 +0.20(+4.05%)
Nov 27, 2019 4.859 4.967 4.682 4.853 1,497,949 +0.00(+0.00%)
Nov 26, 2019 4.707 4.999 4.701 4.853 2,196,794 +0.10(+2.13%)
Nov 25, 2019 4.568 4.866 4.492 4.752 3,827,153 +0.31(+6.99%)
Nov 22, 2019 4.460 4.555 4.371 4.441 1,761,077 -0.02(-0.43%)
Nov 21, 2019 4.688 4.698 4.416 4.460 2,981,129 -0.06(-1.26%)
Nov 20, 2019 4.948 4.980 4.352 4.517 9,352,970 -1.12(-19.89%)
Nov 19, 2019 7.146 7.286 5.385 5.638 8,054,814 -1.54(-21.45%)
Nov 18, 2019 7.108 7.178 6.956 7.178 643,401 +0.01(+0.18%)
Nov 15, 2019 7.127 7.286 7.102 7.165 1,048,722 +0.10(+1.34%)
Nov 14, 2019 6.937 7.279 6.937 7.070 1,736,991 +0.16(+2.29%)
Nov 13, 2019 7.153 7.241 6.766 6.912 1,950,290 -0.30(-4.21%)
Nov 12, 2019 6.988 7.425 6.874 7.216 1,231,792 +0.23(+3.26%)
Nov 11, 2019 6.969 7.089 6.823 6.988 898,176 -0.01(-0.18%)
Nov 08, 2019 6.880 7.216 6.771 7.001 1,157,162 +0.04(+0.55%)
Nov 07, 2019 6.734 7.058 6.620 6.963 1,054,927 +0.34(+5.17%)
Nov 06, 2019 6.709 6.779 6.468 6.620 523,576 -0.12(-1.79%)
Nov 05, 2019 6.411 6.861 6.335 6.741 1,843,648 +0.39(+6.19%)
Nov 04, 2019 6.272 6.494 6.272 6.348 575,168 +0.16(+2.66%)
Nov 01, 2019 5.974 6.183 5.905 6.183 690,887 +0.23(+3.94%)
Oct 31, 2019 5.968 5.987 5.740 5.949 525,598 -0.06(-1.05%)
Oct 30, 2019 6.304 6.338 5.911 6.012 580,467 -0.29(-4.62%)
Oct 29, 2019 6.209 6.386 6.196 6.304 1,090,747 +0.03(+0.51%)
Oct 28, 2019 6.405 6.500 6.196 6.272 642,525 -0.07(-1.10%)
Oct 25, 2019 6.209 6.373 6.145 6.342 802,326 +0.10(+1.52%)
Oct 24, 2019 6.380 6.462 6.183 6.247 705,002 -0.10(-1.50%)
Oct 23, 2019 6.272 6.456 6.095 6.342 882,702 +0.10(+1.62%)
Oct 22, 2019 6.050 6.392 6.031 6.240 1,069,026 +0.17(+2.82%)
Oct 21, 2019 5.930 6.082 5.911 6.069 774,384 +0.09(+1.54%)
Oct 18, 2019 6.158 6.209 5.873 5.977 491,371 -0.18(-2.93%)
Oct 17, 2019 6.158 6.209 6.050 6.158 873,170 +0.00(+0.00%)
Oct 16, 2019 6.240 6.304 6.120 6.158 611,988 -0.12(-1.92%)
Oct 15, 2019 6.399 6.446 6.205 6.278 993,476 -0.10(-1.49%)
Oct 14, 2019 6.221 6.456 6.126 6.373 951,232 +0.11(+1.82%)
Oct 11, 2019 6.133 6.310 6.076 6.259 919,131 +0.17(+2.86%)
Oct 10, 2019 5.974 6.114 5.936 6.085 674,348 +0.13(+2.13%)
Oct 09, 2019 5.993 6.063 5.857 5.958 426,039 +0.04(+0.70%)
Oct 08, 2019 5.797 6.044 5.797 5.917 1,008,991 +0.04(+0.65%)
Oct 07, 2019 5.911 5.974 5.809 5.879 920,553 -0.03(-0.48%)
Oct 04, 2019 5.930 5.955 5.803 5.908 423,182 +0.00(+0.05%)
Oct 03, 2019 5.835 5.943 5.740 5.905 499,306 -0.02(-0.27%)
Oct 02, 2019 5.809 6.019 5.721 5.920 649,440 +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.