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

Berry Pete Corp (NQ: BRY )

8.410 +0.120 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2020 4.105 4.485 4.001 4.402 1,686,040 +0.19(+4.43%)
Feb 27, 2020 3.988 4.437 3.815 4.216 1,525,044 -0.04(-1.05%)
Feb 26, 2020 4.506 4.506 4.216 4.261 1,436,145 -0.20(-4.42%)
Feb 25, 2020 4.838 4.914 4.340 4.458 1,858,678 -0.37(-7.59%)
Feb 24, 2020 4.838 4.900 4.568 4.824 1,088,310 -0.15(-3.06%)
Feb 21, 2020 5.204 5.204 4.955 4.976 655,344 -0.24(-4.64%)
Feb 20, 2020 5.183 5.238 5.107 5.218 570,125 +0.07(+1.34%)
Feb 19, 2020 5.086 5.190 5.031 5.149 436,722 +0.12(+2.41%)
Feb 18, 2020 5.010 5.059 4.872 5.028 622,301 -0.00(-0.07%)
Feb 14, 2020 5.356 5.356 5.003 5.031 866,750 -0.28(-5.33%)
Feb 13, 2020 5.259 5.390 5.197 5.314 741,899 +0.01(+0.26%)
Feb 12, 2020 5.252 5.515 5.190 5.301 850,284 +0.12(+2.40%)
Feb 11, 2020 5.121 5.245 5.100 5.176 567,953 +0.13(+2.60%)
Feb 10, 2020 5.128 5.128 4.858 5.045 801,288 -0.02(-0.48%)
Feb 07, 2020 5.114 5.162 4.997 5.069 1,435,999 +0.09(+1.73%)
Feb 06, 2020 5.204 5.221 4.955 4.983 1,277,085 -0.19(-3.74%)
Feb 05, 2020 4.914 5.211 4.858 5.176 1,497,372 +0.46(+9.66%)
Feb 04, 2020 4.720 4.943 4.644 4.720 2,378,902 +0.12(+2.55%)
Feb 03, 2020 4.699 4.824 4.589 4.603 1,166,027 -0.13(-2.77%)
Jan 31, 2020 4.838 4.879 4.696 4.734 1,013,765 -0.12(-2.56%)
Jan 30, 2020 4.762 4.886 4.679 4.858 1,054,822 +0.03(+0.57%)
Jan 29, 2020 4.962 4.983 4.762 4.831 957,207 -0.07(-1.41%)
Jan 28, 2020 4.879 4.983 4.789 4.900 1,268,107 +0.07(+1.43%)
Jan 27, 2020 4.900 4.941 4.748 4.831 1,472,634 -0.17(-3.45%)
Jan 24, 2020 5.342 5.342 4.907 5.003 781,956 -0.35(-6.52%)
Jan 23, 2020 5.308 5.404 5.079 5.352 1,641,409 +0.04(+0.85%)
Jan 22, 2020 5.287 5.356 5.228 5.308 1,096,455 +0.03(+0.66%)
Jan 21, 2020 5.570 5.605 5.221 5.273 1,417,897 -0.30(-5.45%)
Jan 17, 2020 5.833 5.860 5.529 5.577 1,193,627 -0.18(-3.12%)
Jan 16, 2020 5.867 5.930 5.739 5.757 967,875 -0.03(-0.48%)
Jan 15, 2020 5.826 5.936 5.771 5.784 800,914 -0.10(-1.65%)
Jan 14, 2020 5.916 5.968 5.840 5.881 590,496 -0.03(-0.53%)
Jan 13, 2020 6.075 6.085 5.833 5.912 1,039,431 -0.20(-3.22%)
Jan 10, 2020 6.310 6.344 6.102 6.109 1,252,086 -0.27(-4.23%)
Jan 09, 2020 6.413 6.434 6.254 6.379 623,130 -0.01(-0.11%)
Jan 08, 2020 6.690 6.773 6.268 6.386 1,045,502 -0.30(-4.45%)
Jan 07, 2020 6.614 6.793 6.538 6.683 1,237,908 +0.06(+0.83%)
Jan 06, 2020 6.621 6.690 6.531 6.628 570,709 +0.01(+0.21%)
Jan 03, 2020 6.724 6.883 6.565 6.614 884,259 +0.30(+4.70%)
Jan 02, 2020 6.538 6.565 6.241 6.317 1,162,003 -0.20(-3.08%)
Dec 31, 2019 6.261 6.551 6.185 6.517 789,047 +0.26(+4.20%)
Dec 30, 2019 6.386 6.476 6.241 6.254 828,745 -0.10(-1.52%)
Dec 27, 2019 6.648 6.662 6.337 6.351 509,632 -0.26(-3.97%)
Dec 26, 2019 6.510 6.683 6.510 6.614 433,980 +0.11(+1.70%)
Dec 24, 2019 6.600 6.641 6.455 6.503 426,429 -0.09(-1.36%)
Dec 23, 2019 6.399 6.621 6.372 6.593 643,373 +0.19(+2.91%)
Dec 20, 2019 6.586 6.634 6.323 6.406 1,866,336 -0.16(-2.42%)
Dec 19, 2019 6.393 6.579 6.351 6.565 826,764 +0.18(+2.81%)
Dec 18, 2019 6.241 6.482 6.158 6.386 1,201,885 +0.16(+2.55%)
Dec 17, 2019 6.151 6.313 6.102 6.227 1,053,358 +0.05(+0.78%)
Dec 16, 2019 6.061 6.220 6.054 6.178 1,308,383 +0.13(+2.17%)
Dec 13, 2019 6.227 6.310 6.026 6.047 1,102,322 -0.13(-2.13%)
Dec 12, 2019 5.805 6.323 5.750 6.178 2,739,257 +0.42(+7.32%)
Dec 11, 2019 5.893 5.988 5.723 5.757 1,757,198 -0.14(-2.31%)
Dec 10, 2019 5.927 6.057 5.838 5.893 1,180,400 +0.05(+0.82%)
Dec 09, 2019 5.770 6.070 5.723 5.845 1,322,023 +0.05(+0.82%)
Dec 06, 2019 5.723 5.988 5.668 5.798 2,084,922 +0.14(+2.41%)
Dec 05, 2019 5.559 5.729 5.518 5.661 1,392,081 +0.12(+2.21%)
Dec 04, 2019 5.225 5.600 5.225 5.539 1,518,308 +0.38(+7.40%)
Dec 03, 2019 5.314 5.314 5.123 5.157 1,271,240 -0.17(-3.20%)
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.