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

Berry Pete Corp (NQ: BRY )

8.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2019 8.451 8.536 8.174 8.378 1,458,202 +0.00(+0.00%)
Feb 27, 2019 8.431 8.576 8.308 8.378 2,324,737 +0.02(+0.24%)
Feb 26, 2019 8.404 8.661 8.293 8.358 1,242,412 -0.07(-0.86%)
Feb 25, 2019 8.306 8.589 8.194 8.431 1,333,435 +0.09(+1.10%)
Feb 22, 2019 7.950 8.352 7.858 8.339 1,525,510 +0.51(+6.47%)
Feb 21, 2019 7.819 8.010 7.713 7.832 541,788 +0.01(+0.08%)
Feb 20, 2019 7.799 7.917 7.773 7.825 977,098 -0.01(-0.17%)
Feb 19, 2019 7.858 7.944 7.746 7.838 575,298 -0.03(-0.33%)
Feb 15, 2019 7.588 7.891 7.588 7.865 742,242 +0.35(+4.64%)
Feb 14, 2019 7.588 7.832 7.476 7.516 1,256,137 -0.10(-1.30%)
Feb 13, 2019 7.174 7.621 7.174 7.615 1,528,988 +0.47(+6.54%)
Feb 12, 2019 7.088 7.319 7.022 7.147 2,026,538 +0.14(+1.97%)
Feb 11, 2019 6.989 7.128 6.766 7.009 2,503,776 -0.06(-0.84%)
Feb 08, 2019 7.233 7.319 6.706 7.068 1,809,947 -0.17(-2.36%)
Feb 07, 2019 7.602 7.633 7.233 7.240 1,080,286 -0.44(-5.74%)
Feb 06, 2019 7.753 7.917 7.608 7.681 889,379 -0.07(-0.85%)
Feb 05, 2019 7.963 8.007 7.740 7.746 486,428 -0.22(-2.73%)
Feb 04, 2019 7.917 8.135 7.792 7.963 1,015,663 -0.02(-0.25%)
Feb 01, 2019 7.825 8.260 7.555 7.983 2,476,674 +0.22(+2.88%)
Jan 31, 2019 7.779 7.997 7.555 7.759 1,106,658 +0.06(+0.77%)
Jan 30, 2019 7.483 7.812 7.371 7.700 723,527 +0.30(+4.09%)
Jan 29, 2019 7.397 7.615 7.332 7.397 1,071,529 +0.04(+0.54%)
Jan 28, 2019 7.154 7.424 7.036 7.358 2,402,268 +0.15(+2.10%)
Jan 25, 2019 6.937 7.463 6.838 7.207 1,472,178 +0.33(+4.78%)
Jan 24, 2019 6.772 6.884 6.312 6.878 5,532,099 +0.09(+1.36%)
Jan 23, 2019 6.805 6.943 6.601 6.785 1,150,543 +0.05(+0.68%)
Jan 22, 2019 7.161 7.240 6.700 6.739 1,077,950 -0.46(-6.40%)
Jan 18, 2019 7.108 7.299 6.917 7.200 405,536 +0.21(+3.01%)
Jan 17, 2019 6.555 7.075 6.450 6.989 778,274 +0.39(+5.88%)
Jan 16, 2019 6.621 6.795 6.502 6.601 1,224,241 +0.10(+1.52%)
Jan 15, 2019 6.910 7.029 6.417 6.502 1,150,084 -0.38(-5.45%)
Jan 14, 2019 6.726 7.065 6.641 6.878 604,864 +0.11(+1.65%)
Jan 11, 2019 6.864 6.864 6.562 6.766 813,200 -0.17(-2.47%)
Jan 10, 2019 6.976 7.305 6.805 6.937 1,017,048 -0.14(-2.04%)
Jan 09, 2019 7.049 7.529 7.042 7.082 995,237 +0.17(+2.48%)
Jan 08, 2019 6.937 7.187 6.680 6.910 1,163,832 +0.18(+2.64%)
Jan 07, 2019 6.338 6.983 6.305 6.733 433,658 +0.39(+6.12%)
Jan 04, 2019 6.009 6.348 6.009 6.344 343,087 +0.47(+7.95%)
Jan 03, 2019 5.910 6.200 5.680 5.877 420,796 -0.04(-0.67%)
Jan 02, 2019 5.634 6.179 5.528 5.917 436,412 +0.16(+2.74%)
Dec 31, 2018 5.594 5.778 5.561 5.759 422,098 +0.16(+2.94%)
Dec 28, 2018 5.739 5.811 5.542 5.594 625,702 -0.13(-2.19%)
Dec 27, 2018 5.746 5.897 5.594 5.719 378,139 -0.04(-0.69%)
Dec 26, 2018 5.291 5.765 5.245 5.759 700,918 +0.53(+10.20%)
Dec 24, 2018 5.430 5.588 5.226 5.226 314,370 -0.24(-4.34%)
Dec 21, 2018 5.226 5.667 5.226 5.463 1,665,297 +0.26(+4.93%)
Dec 20, 2018 5.752 6.048 5.180 5.206 832,892 -0.74(-12.50%)
Dec 19, 2018 6.094 6.239 5.884 5.950 533,235 -0.14(-2.38%)
Dec 18, 2018 6.266 6.266 5.989 6.094 498,961 -0.16(-2.63%)
Dec 17, 2018 6.871 6.924 6.206 6.259 661,633 -0.61(-8.82%)
Dec 14, 2018 6.779 7.253 6.739 6.864 1,288,326 +0.09(+1.36%)
Dec 13, 2018 6.954 7.013 6.467 6.772 1,050,241 -0.18(-2.53%)
Dec 12, 2018 6.857 7.299 6.681 6.948 1,192,020 +0.27(+4.09%)
Dec 11, 2018 7.384 7.709 6.649 6.675 1,215,586 -0.70(-9.52%)
Dec 10, 2018 7.735 7.859 7.254 7.377 541,776 -0.62(-7.80%)
Dec 07, 2018 8.132 8.373 7.969 8.002 153,253 +0.05(+0.57%)
Dec 06, 2018 8.203 8.244 7.559 7.956 611,239 -0.47(-5.63%)
Dec 04, 2018 8.659 8.776 8.243 8.431 985,006 -0.12(-1.44%)
Dec 03, 2018 8.314 8.691 8.282 8.555 750,063 +0.49(+6.13%)
Nov 30, 2018 8.210 8.415 7.904 8.060 840,668 -0.27(-3.28%)
Nov 29, 2018 8.353 8.509 8.142 8.334 477,176 +0.03(+0.31%)
Nov 28, 2018 8.308 8.412 8.158 8.308 390,791 -0.02(-0.23%)
Nov 27, 2018 8.366 8.548 8.151 8.327 271,737 -0.12(-1.46%)
Nov 26, 2018 8.425 8.717 8.275 8.451 481,094 +0.03(+0.39%)
Nov 23, 2018 8.672 8.763 8.327 8.418 185,073 -0.48(-5.41%)
Nov 21, 2018 8.900 8.900 8.900 0 +0.72(+8.74%)
Nov 20, 2018 8.353 8.600 7.969 8.184 399,894 -0.33(-3.82%)
Nov 19, 2018 8.464 8.708 8.379 8.509 289,102 -0.12(-1.36%)
Nov 16, 2018 8.522 8.854 8.496 8.626 524,476 +0.10(+1.22%)
Nov 15, 2018 8.386 8.763 8.282 8.522 310,914 +0.05(+0.54%)
Nov 14, 2018 8.334 8.594 8.282 8.477 659,969 +0.29(+3.49%)
Nov 13, 2018 8.535 8.799 8.086 8.190 706,219 -0.40(-4.62%)
Nov 12, 2018 9.179 9.335 8.568 8.587 801,166 -0.49(-5.44%)
Nov 09, 2018 8.991 9.140 8.412 9.082 391,512 -0.04(-0.43%)
Nov 08, 2018 9.381 9.583 8.399 9.121 574,036 -0.53(-5.53%)
Nov 07, 2018 9.576 9.693 9.270 9.654 263,031 +0.21(+2.20%)
Nov 06, 2018 9.518 9.719 9.160 9.446 267,336 -0.07(-0.68%)
Nov 05, 2018 9.108 9.687 9.062 9.511 321,482 +0.50(+5.56%)
Nov 02, 2018 9.270 9.420 8.939 9.010 796,859 -0.18(-1.98%)
Nov 01, 2018 9.153 9.440 9.043 9.192 661,093 +0.08(+0.93%)
Oct 31, 2018 9.043 9.270 9.036 9.108 309,211 +0.03(+0.29%)
Oct 30, 2018 9.023 9.251 8.893 9.082 661,763 -0.12(-1.34%)
Oct 29, 2018 9.537 9.823 8.965 9.205 545,289 -0.36(-3.81%)
Oct 26, 2018 9.784 9.797 9.498 9.570 297,438 -0.37(-3.73%)
Oct 25, 2018 9.758 9.953 9.518 9.940 353,547 +0.21(+2.14%)
Oct 24, 2018 10.21 10.40 9.680 9.732 714,950 -0.49(-4.83%)
Oct 23, 2018 10.27 10.43 9.973 10.23 1,691,279 -0.27(-2.60%)
Oct 22, 2018 10.58 10.67 10.32 10.50 515,459 -0.12(-1.10%)
Oct 19, 2018 10.60 10.95 10.55 10.62 399,044 +0.02(+0.18%)
Oct 18, 2018 10.81 10.98 10.53 10.60 727,029 -0.23(-2.16%)
Oct 17, 2018 10.90 10.90 10.54 10.83 419,064 -0.10(-0.95%)
Oct 16, 2018 10.63 10.99 10.25 10.94 759,826 +0.35(+3.32%)
Oct 15, 2018 10.43 10.61 10.21 10.58 307,175 +0.22(+2.13%)
Oct 12, 2018 10.72 10.86 10.16 10.36 625,466 -0.18(-1.73%)
Oct 11, 2018 10.73 10.88 10.42 10.55 955,740 -0.21(-1.94%)
Oct 10, 2018 11.75 11.78 10.75 10.75 853,135 -0.94(-8.06%)
Oct 09, 2018 11.45 11.76 11.06 11.70 496,959 +0.30(+2.63%)
Oct 08, 2018 12.02 12.07 11.38 11.40 758,336 -0.47(-3.95%)
Oct 05, 2018 11.59 11.89 11.18 11.87 478,976 +0.33(+2.88%)
Oct 04, 2018 11.57 11.70 11.28 11.53 264,660 -0.03(-0.28%)
Oct 03, 2018 11.71 11.72 11.35 11.57 346,366 -0.10(-0.84%)
Oct 02, 2018 11.50 11.72 11.41 11.66 390,694 +0.26(+2.28%)
Oct 01, 2018 11.68 11.70 11.14 11.40 733,371 -0.06(-0.51%)
Sep 28, 2018 11.11 11.48 11.06 11.46 436,397 +0.34(+3.10%)
Sep 27, 2018 10.96 11.16 10.86 11.12 457,122 +0.23(+2.09%)
Sep 26, 2018 11.03 11.03 10.71 10.89 566,922 -0.16(-1.47%)
Sep 25, 2018 11.05 11.10 10.90 11.05 1,249,982 +0.09(+0.83%)
Sep 24, 2018 10.49 10.97 10.47 10.96 1,855,021 +0.55(+5.31%)
Sep 21, 2018 10.65 10.72 10.22 10.41 4,309,711 -0.24(-2.26%)
Sep 20, 2018 10.66 10.72 10.47 10.65 849,130 +0.01(+0.06%)
Sep 19, 2018 10.63 10.88 10.57 10.64 1,084,621 +0.01(+0.12%)
Sep 18, 2018 10.47 10.83 10.44 10.63 1,123,228 +0.27(+2.57%)
Sep 17, 2018 10.25 10.47 10.25 10.36 818,228 +0.11(+1.08%)
Sep 14, 2018 10.41 10.58 10.20 10.25 586,884 -0.16(-1.56%)
Sep 13, 2018 10.16 10.50 10.16 10.42 646,219 +0.26(+2.56%)
Sep 12, 2018 10.43 10.82 10.09 10.16 1,013,645 -0.28(-2.73%)
Sep 11, 2018 10.28 10.60 10.16 10.44 705,065 +0.14(+1.32%)
Sep 10, 2018 10.27 10.55 10.13 10.30 610,326 +0.12(+1.14%)
Sep 07, 2018 10.16 10.41 10.000 10.19 695,397 +0.04(+0.38%)
Sep 06, 2018 10.53 10.67 9.942 10.15 1,158,893 -0.37(-3.51%)
Sep 05, 2018 10.27 10.54 10.27 10.52 1,019,594 +0.27(+2.59%)
Sep 04, 2018 10.60 10.66 10.17 10.25 1,031,177 -0.35(-3.29%)
Aug 31, 2018 10.60 10.60 10.60 0 +0.07(+0.68%)
Aug 30, 2018 10.36 10.64 10.24 10.53 620,472 +0.18(+1.75%)
Aug 29, 2018 10.31 10.42 10.15 10.35 691,796 +0.01(+0.06%)
Aug 28, 2018 10.19 10.38 10.15 10.34 882,107 +0.17(+1.65%)
Aug 27, 2018 9.987 10.32 9.883 10.17 921,244 +0.17(+1.75%)
Aug 24, 2018 9.217 10.52 9.211 10.000 1,984,308 +0.92(+10.19%)
Aug 23, 2018 8.887 9.075 8.635 9.075 1,967,276 +0.34(+3.93%)
Aug 22, 2018 8.726 8.900 8.506 8.732 1,815,270 +0.14(+1.66%)
Aug 21, 2018 8.506 8.719 8.351 8.590 1,694,596 +0.18(+2.15%)
Aug 20, 2018 8.480 8.499 8.279 8.409 1,098,108 +0.10(+1.25%)
Aug 17, 2018 8.163 8.473 8.163 8.305 392,223 +0.06(+0.78%)
Aug 16, 2018 8.228 8.603 8.105 8.241 911,591 +0.01(+0.08%)
Aug 15, 2018 7.833 8.473 7.833 8.234 678,627 -0.17(-2.00%)
Aug 14, 2018 8.467 8.583 8.292 8.402 427,322 -0.01(-0.08%)
Aug 13, 2018 8.590 8.868 8.339 8.409 843,216 -0.25(-2.91%)
Aug 10, 2018 8.415 8.732 7.574 8.661 579,909 +0.19(+2.21%)
Aug 09, 2018 8.564 8.758 8.473 8.473 407,541 -0.08(-0.98%)
Aug 08, 2018 8.609 8.894 8.318 8.557 731,507 -0.06(-0.75%)
Aug 07, 2018 8.887 8.894 8.344 8.622 848,248 -0.14(-1.62%)
Aug 06, 2018 8.661 8.855 8.570 8.764 381,596 +0.11(+1.27%)
Aug 03, 2018 8.642 8.819 8.480 8.655 919,259 +0.05(+0.60%)
Aug 02, 2018 8.764 8.816 8.603 8.603 902,776 -0.20(-2.28%)
Aug 01, 2018 8.907 8.971 8.732 8.803 559,915 -0.09(-1.02%)
Jul 31, 2018 8.971 9.023 8.829 8.894 1,139,752 -0.03(-0.36%)
Jul 30, 2018 8.557 8.952 8.557 8.926 1,306,459 +0.33(+3.84%)
Jul 27, 2018 8.448 9.049 8.092 8.596 1,619,876 +0.03(+0.30%)
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.