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 -0.300 (-3.41%)
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 (%)
Jun 30, 2020 3.332 3.493 3.304 3.461 680,019 +0.05(+1.47%)
Jun 29, 2020 3.304 3.483 3.194 3.411 462,450 +0.14(+4.39%)
Jun 26, 2020 3.454 3.490 3.232 3.268 1,822,609 -0.25(-7.13%)
Jun 25, 2020 3.418 3.519 3.307 3.519 606,724 +0.14(+4.25%)
Jun 24, 2020 3.576 3.612 3.368 3.375 539,372 -0.27(-7.47%)
Jun 23, 2020 3.726 3.813 3.608 3.648 388,156 +0.01(+0.39%)
Jun 22, 2020 3.655 3.662 3.554 3.633 431,653 -0.06(-1.55%)
Jun 19, 2020 3.705 3.870 3.691 3.691 893,651 +0.03(+0.78%)
Jun 18, 2020 3.597 3.777 3.540 3.662 339,541 +0.01(+0.39%)
Jun 17, 2020 3.848 3.906 3.633 3.648 330,750 -0.22(-5.74%)
Jun 16, 2020 3.920 4.085 3.798 3.870 566,726 +0.17(+4.65%)
Jun 15, 2020 3.490 3.798 3.468 3.698 868,508 +0.00(+0.00%)
Jun 12, 2020 3.841 3.870 3.551 3.698 1,006,684 +0.11(+2.99%)
Jun 11, 2020 3.741 3.870 3.583 3.590 765,378 -0.34(-8.66%)
Jun 10, 2020 4.343 4.371 3.877 3.931 1,175,710 -0.48(-10.81%)
Jun 09, 2020 4.300 4.457 4.049 4.407 1,301,988 +0.01(+0.33%)
Jun 08, 2020 4.171 4.515 4.113 4.393 1,668,262 +0.35(+8.69%)
Jun 05, 2020 3.583 4.063 3.533 4.042 1,183,349 +0.61(+17.62%)
Jun 04, 2020 3.461 3.526 3.375 3.436 529,513 -0.09(-2.54%)
Jun 03, 2020 3.425 3.569 3.368 3.526 540,265 +0.16(+4.90%)
Jun 02, 2020 3.311 3.440 3.239 3.361 952,042 +0.10(+3.08%)
Jun 01, 2020 2.960 3.347 2.952 3.261 812,633 +0.22(+7.31%)
May 29, 2020 3.017 3.196 2.952 3.038 1,754,929 -0.07(-2.30%)
May 28, 2020 3.275 3.433 3.089 3.110 695,312 -0.10(-3.12%)
May 27, 2020 3.397 3.454 3.096 3.210 905,608 -0.11(-3.24%)
May 26, 2020 3.081 3.368 3.046 3.318 675,946 +0.24(+7.93%)
May 22, 2020 3.153 3.196 2.956 3.074 645,399 -0.09(-2.94%)
May 21, 2020 3.160 3.246 3.046 3.167 488,755 +0.03(+0.91%)
May 20, 2020 3.024 3.189 3.024 3.139 532,271 +0.20(+6.96%)
May 19, 2020 3.060 3.110 2.902 2.935 540,558 -0.10(-3.42%)
May 18, 2020 2.802 3.117 2.780 3.038 1,139,964 +0.40(+15.37%)
May 15, 2020 2.587 2.702 2.522 2.634 673,029 +0.06(+2.51%)
May 14, 2020 2.415 2.573 2.257 2.569 1,164,527 +0.02(+0.70%)
May 13, 2020 2.551 2.580 2.343 2.551 1,096,953 -0.02(-0.84%)
May 12, 2020 2.680 2.788 2.569 2.573 456,853 -0.09(-3.23%)
May 11, 2020 2.816 2.823 2.637 2.659 743,769 -0.16(-5.60%)
May 08, 2020 2.580 2.859 2.565 2.816 852,485 +0.20(+7.67%)
May 07, 2020 2.300 3.132 2.279 2.616 3,019,063 +0.38(+16.99%)
May 06, 2020 2.358 2.460 2.192 2.236 563,300 -0.11(-4.88%)
May 05, 2020 2.494 2.630 2.293 2.350 658,698 -0.01(-0.30%)
May 04, 2020 2.300 2.408 2.236 2.358 465,509 +0.00(+0.00%)
May 01, 2020 2.365 2.444 2.189 2.358 808,389 -0.10(-4.08%)
Apr 30, 2020 2.522 2.630 2.300 2.458 762,323 -0.02(-0.87%)
Apr 29, 2020 2.186 2.508 2.150 2.479 913,974 +0.43(+20.98%)
Apr 28, 2020 2.107 2.150 1.935 2.050 630,173 +0.04(+1.78%)
Apr 27, 2020 2.035 2.064 1.892 2.014 357,441 +0.04(+2.18%)
Apr 24, 2020 2.178 2.322 1.917 1.971 531,390 -0.16(-7.56%)
Apr 23, 2020 2.071 2.336 2.024 2.132 1,273,653 +0.15(+7.40%)
Apr 22, 2020 1.827 1.999 1.792 1.985 737,525 +0.24(+13.99%)
Apr 21, 2020 1.620 1.827 1.620 1.741 591,801 +0.01(+0.41%)
Apr 20, 2020 1.627 1.878 1.577 1.734 701,214 +0.08(+4.54%)
Apr 17, 2020 1.605 1.727 1.605 1.659 657,958 +0.09(+5.71%)
Apr 16, 2020 1.749 1.792 1.534 1.569 782,340 -0.19(-10.61%)
Apr 15, 2020 1.863 1.863 1.663 1.756 886,309 -0.14(-7.20%)
Apr 14, 2020 1.813 1.935 1.770 1.892 688,153 +0.11(+6.45%)
Apr 13, 2020 1.820 1.885 1.684 1.777 982,248 +0.06(+3.77%)
Apr 09, 2020 1.713 1.955 1.627 1.713 1,093,900 +0.11(+7.18%)
Apr 08, 2020 1.541 1.612 1.469 1.598 842,988 +0.10(+6.70%)
Apr 07, 2020 1.691 1.879 1.412 1.498 2,441,898 -0.12(-7.52%)
Apr 06, 2020 1.612 1.677 1.491 1.620 778,029 +0.01(+0.89%)
Apr 03, 2020 1.670 1.749 1.448 1.605 1,214,049 +0.00(+0.00%)
Apr 02, 2020 1.483 1.792 1.483 1.605 1,045,582 +0.16(+11.44%)
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.