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

Berry Pete Corp (NQ: BRY )

7.210 +0.110 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 8.066 8.237 7.898 7.898 797,617 +0.05(+0.64%)
Feb 27, 2023 8.024 8.107 7.810 7.848 836,840 -0.07(-0.85%)
Feb 24, 2023 7.806 8.032 7.722 7.915 1,047,006 +0.05(+0.64%)
Feb 23, 2023 8.250 8.392 7.848 7.865 1,322,229 -0.21(-2.59%)
Feb 22, 2023 8.216 8.995 7.982 8.074 3,588,590 +0.70(+9.42%)
Feb 21, 2023 7.421 7.504 7.354 7.379 908,161 -0.09(-1.23%)
Feb 17, 2023 7.613 7.664 7.437 7.471 1,006,768 -0.28(-3.67%)
Feb 16, 2023 7.856 7.932 7.710 7.756 785,047 -0.13(-1.59%)
Feb 15, 2023 7.898 7.906 7.580 7.881 563,810 -0.15(-1.88%)
Feb 14, 2023 7.814 8.124 7.814 8.032 887,446 +0.10(+1.27%)
Feb 13, 2023 7.823 7.965 7.772 7.932 803,703 +0.05(+0.64%)
Feb 10, 2023 7.664 7.890 7.597 7.881 823,455 +0.34(+4.44%)
Feb 09, 2023 7.638 7.705 7.463 7.546 641,862 -0.08(-1.10%)
Feb 08, 2023 7.680 7.710 7.525 7.630 818,608 -0.03(-0.44%)
Feb 07, 2023 7.471 7.664 7.370 7.664 957,238 +0.23(+3.10%)
Feb 06, 2023 7.672 7.672 7.278 7.433 929,383 -0.20(-2.58%)
Feb 03, 2023 7.529 7.689 7.429 7.630 926,150 +0.18(+2.36%)
Feb 02, 2023 7.630 7.731 7.370 7.454 682,470 -0.17(-2.20%)
Feb 01, 2023 7.689 7.714 7.429 7.622 688,703 -0.08(-1.09%)
Jan 31, 2023 7.370 7.731 7.366 7.705 808,370 +0.32(+4.31%)
Jan 30, 2023 7.504 7.605 7.379 7.387 601,295 -0.23(-3.08%)
Jan 27, 2023 7.831 7.879 7.605 7.622 572,994 -0.23(-2.88%)
Jan 26, 2023 7.772 7.887 7.714 7.848 775,332 +0.14(+1.85%)
Jan 25, 2023 7.714 7.751 7.538 7.705 610,092 +0.03(+0.44%)
Jan 24, 2023 7.756 7.898 7.634 7.672 650,781 -0.10(-1.29%)
Jan 23, 2023 7.705 7.854 7.655 7.772 690,317 +0.13(+1.75%)
Jan 20, 2023 7.622 7.655 7.437 7.638 827,171 +0.09(+1.22%)
Jan 19, 2023 7.412 7.580 7.379 7.546 684,151 +0.14(+1.92%)
Jan 18, 2023 7.504 7.638 7.387 7.404 775,111 -0.03(-0.45%)
Jan 17, 2023 7.345 7.454 7.345 7.437 409,591 +0.18(+2.54%)
Jan 13, 2023 7.228 7.278 7.102 7.253 424,130 +0.06(+0.81%)
Jan 12, 2023 7.119 7.396 7.102 7.194 521,871 +0.18(+2.63%)
Jan 11, 2023 6.910 7.194 6.901 7.010 1,119,118 +0.23(+3.33%)
Jan 10, 2023 6.859 6.859 6.667 6.784 450,539 +0.02(+0.25%)
Jan 09, 2023 6.725 6.868 6.667 6.767 565,651 +0.18(+2.80%)
Jan 06, 2023 6.491 6.658 6.424 6.583 571,611 +0.23(+3.56%)
Jan 05, 2023 6.265 6.408 6.223 6.357 887,915 +0.03(+0.40%)
Jan 04, 2023 6.399 6.541 6.286 6.332 592,680 -0.15(-2.33%)
Jan 03, 2023 6.625 6.797 6.390 6.483 950,845 -0.21(-3.13%)
Dec 30, 2022 6.684 6.767 6.608 6.692 1,671,996 -0.03(-0.37%)
Dec 29, 2022 6.583 6.741 6.579 6.717 584,952 +0.08(+1.26%)
Dec 28, 2022 6.784 6.859 6.596 6.633 911,238 -0.20(-2.94%)
Dec 27, 2022 6.809 6.864 6.675 6.834 523,106 +0.09(+1.37%)
Dec 23, 2022 6.591 6.763 6.591 6.742 754,369 +0.15(+2.29%)
Dec 22, 2022 6.876 6.876 6.466 6.591 650,333 -0.28(-4.14%)
Dec 21, 2022 6.893 7.052 6.751 6.876 805,363 +0.18(+2.75%)
Dec 20, 2022 6.675 6.767 6.571 6.692 486,525 +0.03(+0.38%)
Dec 19, 2022 6.776 7.010 6.583 6.667 718,515 +0.00(+0.00%)
Dec 16, 2022 6.449 6.734 6.370 6.667 2,683,271 +0.16(+2.45%)
Dec 15, 2022 6.416 6.591 6.323 6.508 721,241 +0.04(+0.65%)
Dec 14, 2022 6.617 6.642 6.441 6.466 728,337 -0.09(-1.40%)
Dec 13, 2022 6.550 6.667 6.424 6.558 1,329,171 +0.16(+2.49%)
Dec 12, 2022 6.148 6.457 6.097 6.399 954,314 +0.27(+4.37%)
Dec 09, 2022 6.198 6.290 6.114 6.131 608,142 -0.08(-1.21%)
Dec 08, 2022 6.524 6.575 6.164 6.206 768,658 -0.21(-3.26%)
Dec 07, 2022 6.661 6.661 6.349 6.416 425,220 -0.11(-1.67%)
Dec 06, 2022 6.717 6.910 6.457 6.524 742,283 -0.23(-3.47%)
Dec 05, 2022 7.354 7.372 6.717 6.759 647,236 -0.44(-6.16%)
Dec 02, 2022 7.194 7.345 7.069 7.203 612,569 +0.02(+0.23%)
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.