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 (%)
May 31, 2023 5.769 5.834 5.742 5.806 897,960 -0.04(-0.63%)
May 30, 2023 5.889 5.917 5.765 5.843 658,268 -0.15(-2.46%)
May 26, 2023 6.092 6.110 5.931 5.991 595,400 -0.06(-1.07%)
May 25, 2023 6.166 6.230 5.981 6.055 617,701 -0.29(-4.64%)
May 24, 2023 6.479 6.534 6.295 6.350 659,049 -0.10(-1.57%)
May 23, 2023 6.461 6.571 6.419 6.451 588,148 +0.05(+0.72%)
May 22, 2023 6.295 6.488 6.267 6.405 428,629 +0.12(+1.91%)
May 19, 2023 6.359 6.368 6.239 6.285 524,809 +0.03(+0.44%)
May 18, 2023 6.120 6.267 6.000 6.258 528,376 +0.09(+1.49%)
May 17, 2023 6.184 6.216 6.046 6.166 708,171 +0.02(+0.30%)
May 16, 2023 6.313 6.359 6.133 6.147 555,675 -0.18(-2.77%)
May 15, 2023 6.239 6.415 6.216 6.322 674,978 +0.14(+2.24%)
May 12, 2023 6.212 6.239 6.083 6.184 600,686 +0.06(+0.90%)
May 11, 2023 6.093 6.161 6.020 6.129 740,502 -0.05(-0.73%)
May 10, 2023 6.283 6.301 6.102 6.174 500,199 -0.05(-0.73%)
May 09, 2023 6.192 6.310 6.174 6.219 513,665 -0.06(-1.01%)
May 08, 2023 6.482 6.600 6.278 6.283 787,104 -0.07(-1.14%)
May 05, 2023 6.310 6.373 6.219 6.355 908,948 +0.26(+4.23%)
May 04, 2023 6.075 6.111 5.866 6.097 1,052,201 +0.06(+0.97%)
May 03, 2023 6.310 6.576 5.957 6.038 1,855,812 -0.71(-10.47%)
May 02, 2023 6.790 6.799 6.518 6.744 1,479,078 -0.13(-1.84%)
May 01, 2023 6.835 6.916 6.763 6.871 521,271 -0.05(-0.65%)
Apr 28, 2023 6.645 6.980 6.645 6.916 565,147 +0.27(+4.09%)
Apr 27, 2023 6.681 6.921 6.545 6.645 626,182 -0.01(-0.14%)
Apr 26, 2023 6.862 6.862 6.618 6.654 462,284 -0.17(-2.52%)
Apr 25, 2023 6.962 6.998 6.803 6.826 675,073 -0.25(-3.58%)
Apr 24, 2023 6.944 7.125 6.889 7.079 353,805 +0.10(+1.43%)
Apr 21, 2023 7.097 7.116 6.898 6.980 439,941 -0.13(-1.78%)
Apr 20, 2023 7.143 7.206 6.989 7.107 593,197 -0.15(-2.12%)
Apr 19, 2023 7.405 7.405 7.161 7.260 595,287 -0.24(-3.14%)
Apr 18, 2023 7.432 7.496 7.333 7.496 431,366 +0.06(+0.85%)
Apr 17, 2023 7.532 7.541 7.396 7.432 773,625 -0.10(-1.32%)
Apr 14, 2023 7.550 7.595 7.437 7.532 436,684 +0.03(+0.36%)
Apr 13, 2023 7.469 7.573 7.414 7.505 594,661 +0.06(+0.85%)
Apr 12, 2023 7.541 7.541 7.387 7.441 440,664 -0.04(-0.48%)
Apr 11, 2023 7.541 7.541 7.423 7.478 462,202 +0.00(+0.00%)
Apr 10, 2023 7.260 7.550 7.197 7.478 592,982 +0.29(+4.03%)
Apr 06, 2023 7.423 7.423 7.188 7.188 518,694 -0.24(-3.29%)
Apr 05, 2023 7.387 7.496 7.306 7.432 642,958 +0.01(+0.12%)
Apr 04, 2023 7.487 7.500 7.333 7.423 829,081 -0.05(-0.61%)
Apr 03, 2023 7.469 7.577 7.306 7.469 1,040,858 +0.36(+5.10%)
Mar 31, 2023 7.025 7.179 6.998 7.107 904,647 +0.11(+1.55%)
Mar 30, 2023 7.088 7.088 6.930 6.998 470,694 -0.03(-0.39%)
Mar 29, 2023 7.034 7.107 6.944 7.025 635,998 +0.08(+1.17%)
Mar 28, 2023 6.817 6.971 6.772 6.944 514,277 +0.06(+0.92%)
Mar 27, 2023 6.835 6.907 6.699 6.880 720,659 +0.17(+2.56%)
Mar 24, 2023 6.636 6.726 6.464 6.708 823,710 +0.01(+0.14%)
Mar 23, 2023 6.817 6.907 6.595 6.699 1,144,898 -0.02(-0.27%)
Mar 22, 2023 6.853 6.980 6.699 6.717 548,807 -0.14(-1.98%)
Mar 21, 2023 6.790 6.968 6.753 6.853 972,622 +0.17(+2.57%)
Mar 20, 2023 6.581 6.769 6.545 6.681 707,806 +0.17(+2.64%)
Mar 17, 2023 6.726 6.763 6.473 6.509 1,499,787 -0.33(-4.89%)
Mar 16, 2023 6.618 6.944 6.473 6.844 1,519,866 +0.07(+1.07%)
Mar 15, 2023 6.835 6.916 6.636 6.772 1,465,668 -0.39(-5.44%)
Mar 14, 2023 7.306 7.469 6.989 7.161 994,390 +0.01(+0.13%)
Mar 13, 2023 7.509 7.509 7.126 7.152 1,748,110 -0.43(-5.72%)
Mar 10, 2023 7.807 7.867 7.535 7.586 870,941 -0.26(-3.36%)
Mar 09, 2023 8.063 8.173 7.841 7.850 1,191,464 -0.19(-2.33%)
Mar 08, 2023 8.046 8.071 7.893 8.037 1,218,046 -0.04(-0.53%)
Mar 07, 2023 8.165 8.173 7.918 8.080 1,305,215 -0.05(-0.63%)
Mar 06, 2023 8.233 8.242 8.070 8.131 1,168,552 -0.14(-1.75%)
Mar 03, 2023 8.003 8.318 7.927 8.276 1,862,362 +0.19(+2.32%)
Mar 02, 2023 7.935 8.139 7.875 8.088 806,970 +0.13(+1.60%)
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.