Skip to main content

Berry Pete Corp (NQ: BRY )

5.480 -0.070 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.365 3.412 3.219 3.305 520,862 -0.09(-2.55%)
Feb 25, 2021 3.592 3.598 3.372 3.392 653,017 -0.13(-3.60%)
Feb 24, 2021 3.225 3.519 3.152 3.519 639,418 +0.28(+8.64%)
Feb 23, 2021 3.285 3.319 3.132 3.239 516,632 -0.03(-1.02%)
Feb 22, 2021 3.132 3.359 3.072 3.272 526,494 +0.19(+6.05%)
Feb 19, 2021 3.045 3.164 3.032 3.085 213,387 +0.04(+1.31%)
Feb 18, 2021 3.185 3.219 2.985 3.045 347,882 -0.13(-4.19%)
Feb 17, 2021 3.219 3.272 3.132 3.179 365,166 -0.07(-2.25%)
Feb 16, 2021 3.179 3.298 3.139 3.252 514,660 +0.20(+6.55%)
Feb 12, 2021 2.959 3.079 2.897 3.052 333,436 +0.08(+2.69%)
Feb 11, 2021 3.085 3.116 2.919 2.972 356,034 -0.11(-3.46%)
Feb 10, 2021 3.059 3.152 3.006 3.079 364,865 +0.04(+1.32%)
Feb 09, 2021 3.045 3.052 2.905 3.039 337,755 -0.03(-0.87%)
Feb 08, 2021 2.905 3.065 2.905 3.065 506,556 +0.19(+6.73%)
Feb 05, 2021 2.826 2.965 2.806 2.872 438,329 +0.01(+0.23%)
Feb 04, 2021 2.832 2.892 2.779 2.865 311,311 +0.05(+1.90%)
Feb 03, 2021 2.712 2.879 2.712 2.812 291,680 +0.11(+3.94%)
Feb 02, 2021 2.806 2.822 2.699 2.706 412,520 -0.01(-0.49%)
Feb 01, 2021 2.619 2.767 2.566 2.719 551,718 +0.15(+5.97%)
Jan 29, 2021 2.676 2.730 2.566 2.566 434,427 -0.14(-5.17%)
Jan 28, 2021 2.779 2.859 2.659 2.706 441,800 -0.04(-1.46%)
Jan 27, 2021 2.746 2.945 2.666 2.746 462,979 -0.01(-0.48%)
Jan 26, 2021 2.899 2.985 2.759 2.759 448,266 -0.15(-5.05%)
Jan 25, 2021 2.845 2.925 2.772 2.905 178,658 +0.01(+0.46%)
Jan 22, 2021 2.732 2.909 2.639 2.892 399,613 +0.09(+3.33%)
Jan 21, 2021 2.999 3.032 2.739 2.799 539,763 -0.21(-7.08%)
Jan 20, 2021 3.192 3.252 2.979 3.012 327,731 -0.13(-4.03%)
Jan 19, 2021 3.105 3.205 3.032 3.139 391,196 +0.00(+0.00%)
Jan 15, 2021 3.099 3.219 3.012 3.139 365,849 -0.04(-1.26%)
Jan 14, 2021 3.179 3.252 3.152 3.179 315,768 +0.03(+0.85%)
Jan 13, 2021 3.219 3.232 3.092 3.152 429,253 -0.11(-3.47%)
Jan 12, 2021 2.939 3.292 2.939 3.265 726,190 +0.35(+12.13%)
Jan 11, 2021 2.806 2.919 2.799 2.912 332,732 +0.05(+1.63%)
Jan 08, 2021 2.972 2.972 2.799 2.865 301,173 -0.07(-2.49%)
Jan 07, 2021 2.899 2.979 2.819 2.939 312,501 +0.05(+1.85%)
Jan 06, 2021 2.872 2.979 2.806 2.885 450,088 +0.09(+3.34%)
Jan 05, 2021 2.439 2.999 2.439 2.792 1,308,207 +0.37(+15.11%)
Jan 04, 2021 2.492 2.526 2.412 2.426 349,917 -0.03(-1.09%)
Dec 31, 2020 2.452 2.452 2.452 284,956 -0.05(-2.13%)
Dec 30, 2020 2.446 2.586 2.446 2.506 284,956 +0.07(+2.73%)
Dec 29, 2020 2.559 2.599 2.439 2.439 292,594 -0.08(-3.17%)
Dec 28, 2020 2.579 2.639 2.492 2.519 483,742 -0.01(-0.26%)
Dec 24, 2020 2.646 2.646 2.506 2.526 300,122 -0.12(-4.53%)
Dec 23, 2020 2.466 2.699 2.439 2.646 739,852 +0.22(+9.22%)
Dec 22, 2020 2.519 2.552 2.392 2.422 1,030,154 -0.10(-3.84%)
Dec 21, 2020 2.452 2.539 2.399 2.519 1,037,374 -0.05(-2.07%)
Dec 18, 2020 2.686 2.692 2.519 2.572 1,969,405 -0.11(-4.22%)
Dec 17, 2020 2.552 2.692 2.506 2.686 1,103,636 +0.15(+6.05%)
Dec 16, 2020 2.519 2.592 2.499 2.532 1,100,745 -0.05(-2.06%)
Dec 15, 2020 2.552 2.632 2.506 2.586 421,195 +0.03(+1.31%)
Dec 14, 2020 2.592 2.626 2.506 2.552 495,592 +0.01(+0.26%)
Dec 11, 2020 2.612 2.612 2.506 2.546 457,687 -0.09(-3.29%)
Dec 10, 2020 2.579 2.772 2.566 2.632 626,336 +0.06(+2.33%)
Dec 09, 2020 2.639 2.699 2.502 2.572 542,543 -0.02(-0.77%)
Dec 08, 2020 2.512 2.626 2.499 2.592 524,815 +0.04(+1.57%)
Dec 07, 2020 2.626 2.626 2.506 2.552 631,300 -0.10(-3.77%)
Dec 04, 2020 2.659 2.786 2.606 2.652 522,813 +0.05(+2.05%)
Dec 03, 2020 2.666 2.706 2.552 2.599 298,147 -0.01(-0.51%)
Dec 02, 2020 2.566 2.672 2.492 2.612 644,831 +0.11(+4.26%)
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.