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

Berry Pete Corp (NQ: BRY )

8.740 +0.070 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.264 6.554 6.188 6.520 788,698 +0.26(+4.20%)
Dec 30, 2019 6.388 6.479 6.243 6.257 828,379 -0.10(-1.52%)
Dec 27, 2019 6.651 6.665 6.340 6.354 509,407 -0.26(-3.97%)
Dec 26, 2019 6.513 6.686 6.513 6.617 433,788 +0.11(+1.70%)
Dec 24, 2019 6.603 6.644 6.458 6.506 426,241 -0.09(-1.36%)
Dec 23, 2019 6.402 6.624 6.375 6.596 643,089 +0.19(+2.91%)
Dec 20, 2019 6.589 6.637 6.326 6.409 1,865,511 -0.16(-2.42%)
Dec 19, 2019 6.395 6.582 6.354 6.568 826,399 +0.18(+2.81%)
Dec 18, 2019 6.243 6.485 6.160 6.388 1,201,354 +0.16(+2.55%)
Dec 17, 2019 6.153 6.316 6.105 6.229 1,052,893 +0.05(+0.78%)
Dec 16, 2019 6.064 6.223 6.057 6.181 1,307,804 +0.13(+2.17%)
Dec 13, 2019 6.229 6.312 6.029 6.050 1,101,835 -0.13(-2.13%)
Dec 12, 2019 5.808 6.326 5.752 6.181 2,738,046 +0.42(+7.32%)
Dec 11, 2019 5.896 5.991 5.725 5.759 1,756,422 -0.14(-2.31%)
Dec 10, 2019 5.930 6.059 5.841 5.896 1,179,878 +0.05(+0.82%)
Dec 09, 2019 5.773 6.073 5.725 5.848 1,321,439 +0.05(+0.82%)
Dec 06, 2019 5.725 5.991 5.671 5.800 2,084,001 +0.14(+2.41%)
Dec 05, 2019 5.562 5.732 5.521 5.664 1,391,466 +0.12(+2.21%)
Dec 04, 2019 5.228 5.603 5.228 5.541 1,517,638 +0.38(+7.40%)
Dec 03, 2019 5.316 5.316 5.125 5.160 1,270,678 -0.17(-3.20%)
Dec 02, 2019 5.487 5.568 5.323 5.330 1,490,409 -0.10(-1.88%)
Nov 29, 2019 5.207 5.626 5.207 5.432 1,693,287 +0.21(+4.05%)
Nov 27, 2019 5.228 5.344 5.037 5.221 1,392,366 +0.00(+0.00%)
Nov 26, 2019 5.064 5.378 5.057 5.221 2,041,952 +0.11(+2.13%)
Nov 25, 2019 4.914 5.234 4.832 5.112 3,557,395 +0.33(+6.99%)
Nov 22, 2019 4.798 4.901 4.703 4.778 1,636,947 -0.02(-0.43%)
Nov 21, 2019 5.044 5.054 4.751 4.798 2,771,003 -0.06(-1.26%)
Nov 20, 2019 5.323 5.357 4.682 4.860 8,693,725 -1.21(-19.89%)
Nov 19, 2019 7.688 7.838 5.793 6.066 7,487,070 -1.66(-21.45%)
Nov 18, 2019 7.647 7.722 7.484 7.722 598,051 +0.01(+0.18%)
Nov 15, 2019 7.668 7.838 7.640 7.709 974,803 +0.10(+1.34%)
Nov 14, 2019 7.463 7.831 7.463 7.606 1,614,559 +0.17(+2.29%)
Nov 13, 2019 7.695 7.790 7.279 7.436 1,812,824 -0.33(-4.21%)
Nov 12, 2019 7.518 7.988 7.395 7.763 1,144,969 +0.25(+3.26%)
Nov 11, 2019 7.497 7.627 7.341 7.518 834,868 -0.01(-0.18%)
Nov 08, 2019 7.402 7.763 7.284 7.531 1,075,599 +0.04(+0.55%)
Nov 07, 2019 7.245 7.593 7.122 7.490 980,570 +0.37(+5.17%)
Nov 06, 2019 7.218 7.293 6.959 7.122 486,672 -0.13(-1.79%)
Nov 05, 2019 6.898 7.381 6.816 7.252 1,713,699 +0.42(+6.19%)
Nov 04, 2019 6.748 6.986 6.748 6.829 534,627 +0.18(+2.66%)
Nov 01, 2019 6.427 6.652 6.352 6.652 642,190 +0.25(+3.94%)
Oct 31, 2019 6.420 6.441 6.175 6.400 488,551 -0.07(-1.05%)
Oct 30, 2019 6.782 6.819 6.359 6.468 539,552 -0.31(-4.62%)
Oct 29, 2019 6.679 6.870 6.666 6.782 1,013,865 +0.03(+0.51%)
Oct 28, 2019 6.891 6.993 6.666 6.748 597,237 -0.07(-1.10%)
Oct 25, 2019 6.679 6.857 6.611 6.823 745,774 +0.10(+1.52%)
Oct 24, 2019 6.863 6.952 6.652 6.720 655,310 -0.10(-1.50%)
Oct 23, 2019 6.748 6.945 6.557 6.823 820,485 +0.11(+1.62%)
Oct 22, 2019 6.509 6.877 6.489 6.713 993,675 +0.18(+2.82%)
Oct 21, 2019 6.380 6.543 6.359 6.529 719,802 +0.10(+1.54%)
Oct 18, 2019 6.625 6.679 6.318 6.431 456,737 -0.19(-2.93%)
Oct 17, 2019 6.625 6.679 6.509 6.625 811,624 +0.00(+0.00%)
Oct 16, 2019 6.713 6.782 6.584 6.625 568,852 -0.13(-1.92%)
Oct 15, 2019 6.884 6.935 6.676 6.754 923,451 -0.10(-1.49%)
Oct 14, 2019 6.693 6.945 6.591 6.857 884,184 +0.12(+1.82%)
Oct 11, 2019 6.598 6.788 6.536 6.734 854,346 +0.19(+2.86%)
Oct 10, 2019 6.427 6.577 6.386 6.547 626,817 +0.14(+2.13%)
Oct 09, 2019 6.448 6.523 6.301 6.410 396,010 +0.04(+0.70%)
Oct 08, 2019 6.236 6.502 6.236 6.366 937,872 +0.04(+0.65%)
Oct 07, 2019 6.359 6.427 6.250 6.325 855,668 -0.03(-0.48%)
Oct 04, 2019 6.380 6.407 6.243 6.356 393,354 +0.00(+0.05%)
Oct 03, 2019 6.277 6.393 6.175 6.352 464,112 -0.02(-0.27%)
Oct 02, 2019 6.250 6.475 6.155 6.369 603,664 +0.06(+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.