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 (%)
Jul 29, 2022 6.561 6.704 6.417 6.462 1,412,177 +0.02(+0.23%)
Jul 28, 2022 6.379 6.530 6.212 6.447 1,199,688 +0.11(+1.67%)
Jul 27, 2022 5.993 6.375 5.868 6.341 1,030,327 +0.41(+6.89%)
Jul 26, 2022 5.932 6.076 5.819 5.932 854,141 +0.09(+1.55%)
Jul 25, 2022 5.668 5.902 5.535 5.842 1,007,463 +0.34(+6.19%)
Jul 22, 2022 5.683 5.766 5.410 5.501 734,001 -0.23(-4.09%)
Jul 21, 2022 5.698 5.766 5.547 5.736 606,486 -0.16(-2.70%)
Jul 20, 2022 5.683 5.906 5.645 5.895 560,781 +0.17(+2.91%)
Jul 19, 2022 5.766 5.819 5.584 5.728 782,875 -0.05(-0.92%)
Jul 18, 2022 5.789 5.932 5.755 5.781 976,227 +0.14(+2.55%)
Jul 15, 2022 5.433 5.637 5.410 5.637 578,127 +0.26(+4.78%)
Jul 14, 2022 5.282 5.395 5.194 5.380 988,458 -0.15(-2.74%)
Jul 13, 2022 5.335 5.634 5.259 5.531 753,094 +0.13(+2.38%)
Jul 12, 2022 5.312 5.486 5.221 5.403 1,336,147 -0.05(-0.97%)
Jul 11, 2022 5.448 5.554 5.335 5.456 725,335 -0.14(-2.44%)
Jul 08, 2022 5.698 5.713 5.509 5.592 778,633 +0.00(+0.00%)
Jul 07, 2022 5.584 5.705 5.486 5.592 1,457,091 +0.28(+5.27%)
Jul 06, 2022 5.342 5.554 5.130 5.312 1,550,782 -0.13(-2.36%)
Jul 05, 2022 5.615 5.766 5.289 5.441 1,288,983 -0.40(-6.87%)
Jul 01, 2022 5.796 5.868 5.607 5.842 923,196 +0.08(+1.31%)
Jun 30, 2022 5.705 5.978 5.652 5.766 1,431,132 -0.14(-2.31%)
Jun 29, 2022 6.341 6.349 5.857 5.902 1,162,819 -0.31(-4.99%)
Jun 28, 2022 6.409 6.492 6.008 6.212 1,342,727 +0.01(+0.12%)
Jun 27, 2022 5.766 6.262 5.743 6.205 2,099,507 +0.56(+9.92%)
Jun 24, 2022 5.721 5.939 5.615 5.645 4,993,206 +0.03(+0.54%)
Jun 23, 2022 6.031 6.182 5.509 5.615 1,658,905 -0.40(-6.61%)
Jun 22, 2022 6.296 6.409 5.965 6.012 1,640,325 -0.62(-9.41%)
Jun 21, 2022 6.545 6.685 6.477 6.636 2,185,140 +0.26(+4.16%)
Jun 17, 2022 7.037 7.113 6.076 6.371 4,030,567 -0.73(-10.23%)
Jun 16, 2022 7.196 7.395 7.015 7.098 1,420,952 -0.36(-4.77%)
Jun 15, 2022 7.552 7.779 7.287 7.453 1,271,233 -0.05(-0.71%)
Jun 14, 2022 7.824 7.930 7.351 7.506 1,565,395 -0.16(-2.07%)
Jun 13, 2022 7.605 7.883 7.485 7.665 1,538,279 -0.44(-5.39%)
Jun 10, 2022 8.214 8.222 7.748 8.102 1,254,248 -0.23(-2.80%)
Jun 09, 2022 8.455 8.575 8.297 8.335 1,236,928 -0.18(-2.12%)
Jun 08, 2022 8.568 8.587 8.290 8.515 2,590,484 -0.05(-0.61%)
Jun 07, 2022 8.350 8.583 8.320 8.568 3,098,344 +0.19(+2.24%)
Jun 06, 2022 8.538 8.591 8.169 8.380 1,945,777 -0.09(-1.07%)
Jun 03, 2022 8.515 8.538 8.282 8.470 2,003,549 +0.01(+0.09%)
Jun 02, 2022 8.372 8.621 8.305 8.463 2,095,021 +0.03(+0.36%)
Jun 01, 2022 8.463 8.764 8.395 8.433 2,302,775 +0.06(+0.72%)
May 31, 2022 8.703 8.981 8.335 8.372 2,065,878 -0.17(-1.94%)
May 27, 2022 8.350 8.642 8.275 8.538 834,338 +0.14(+1.61%)
May 26, 2022 8.666 8.831 8.387 8.402 1,393,930 -0.14(-1.59%)
May 25, 2022 8.297 8.553 8.222 8.538 1,685,583 +0.24(+2.90%)
May 24, 2022 8.402 8.500 8.169 8.297 1,273,825 -0.20(-2.30%)
May 23, 2022 7.974 8.493 7.974 8.493 959,749 +0.59(+7.52%)
May 20, 2022 7.733 7.966 7.725 7.898 951,319 +0.26(+3.45%)
May 19, 2022 7.327 7.793 7.085 7.635 595,409 +0.12(+1.60%)
May 18, 2022 7.680 7.778 7.342 7.515 644,308 -0.13(-1.67%)
May 17, 2022 7.673 7.741 7.590 7.643 471,262 +0.04(+0.49%)
May 16, 2022 7.470 7.763 7.410 7.605 369,400 +0.23(+3.16%)
May 13, 2022 7.297 7.466 7.255 7.372 604,167 +0.18(+2.51%)
May 12, 2022 7.288 7.370 7.006 7.191 496,354 -0.13(-1.72%)
May 11, 2022 7.444 7.629 7.273 7.318 509,512 +0.06(+0.82%)
May 10, 2022 7.444 7.718 7.073 7.258 513,859 -0.11(-1.51%)
May 09, 2022 7.941 8.023 7.288 7.370 571,420 -0.79(-9.65%)
May 06, 2022 8.075 8.238 7.934 8.156 505,098 +0.24(+3.00%)
May 05, 2022 8.475 8.542 7.637 7.919 1,245,290 -0.54(-6.40%)
May 04, 2022 8.750 8.813 8.045 8.460 1,015,230 -0.04(-0.44%)
May 03, 2022 8.141 8.757 8.141 8.498 817,059 +0.36(+4.38%)
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.