Skip to main content

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

Historical Prices

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.