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 (%)
Aug 31, 2020 2.816 2.870 2.709 2.823 670,497 -0.00(-0.13%)
Aug 28, 2020 2.788 2.851 2.752 2.827 325,560 +0.07(+2.47%)
Aug 27, 2020 2.694 2.773 2.694 2.759 393,801 +0.04(+1.58%)
Aug 26, 2020 2.952 2.953 2.694 2.716 350,790 -0.21(-7.34%)
Aug 25, 2020 2.924 2.952 2.881 2.931 311,691 +0.04(+1.24%)
Aug 24, 2020 2.795 2.945 2.752 2.895 365,184 +0.13(+4.66%)
Aug 21, 2020 2.816 2.816 2.702 2.766 646,097 -0.05(-1.78%)
Aug 20, 2020 2.816 2.859 2.766 2.816 385,078 -0.07(-2.48%)
Aug 19, 2020 2.945 2.952 2.831 2.888 303,831 -0.06(-1.95%)
Aug 18, 2020 3.024 3.074 2.924 2.945 304,786 -0.11(-3.52%)
Aug 17, 2020 3.153 3.153 2.995 3.053 272,676 -0.14(-4.27%)
Aug 14, 2020 3.089 3.189 3.081 3.189 236,390 +0.04(+1.25%)
Aug 13, 2020 3.261 3.289 3.117 3.150 303,491 -0.13(-4.04%)
Aug 12, 2020 3.382 3.483 3.232 3.282 315,230 -0.06(-1.82%)
Aug 11, 2020 3.411 3.547 3.311 3.343 288,896 +0.01(+0.32%)
Aug 10, 2020 3.311 3.490 3.232 3.332 559,710 +0.06(+1.75%)
Aug 07, 2020 3.246 3.296 3.182 3.275 328,211 -0.01(-0.44%)
Aug 06, 2020 3.232 3.368 3.232 3.289 152,675 +0.03(+0.88%)
Aug 05, 2020 3.476 3.597 3.160 3.261 876,465 -0.25(-7.14%)
Aug 04, 2020 3.397 3.597 3.382 3.511 311,971 +0.11(+3.16%)
Aug 03, 2020 3.411 3.483 3.311 3.404 188,787 +0.03(+0.96%)
Jul 31, 2020 3.476 3.511 3.304 3.372 391,705 -0.15(-4.18%)
Jul 30, 2020 3.519 3.554 3.411 3.519 247,032 -0.08(-2.19%)
Jul 29, 2020 3.562 3.605 3.433 3.597 273,963 +0.06(+1.83%)
Jul 28, 2020 3.655 3.726 3.504 3.533 249,272 -0.16(-4.36%)
Jul 27, 2020 3.777 3.777 3.591 3.694 330,931 -0.05(-1.43%)
Jul 24, 2020 3.669 3.762 3.569 3.748 287,743 +0.09(+2.35%)
Jul 23, 2020 3.554 3.716 3.511 3.662 253,203 +0.09(+2.41%)
Jul 22, 2020 3.605 3.626 3.497 3.576 426,131 -0.08(-2.16%)
Jul 21, 2020 3.411 3.669 3.411 3.655 469,280 +0.34(+10.39%)
Jul 20, 2020 3.232 3.375 3.232 3.311 396,537 +0.06(+1.76%)
Jul 17, 2020 3.210 3.354 3.203 3.253 258,578 +0.01(+0.44%)
Jul 16, 2020 3.332 3.332 3.196 3.239 305,393 -0.12(-3.62%)
Jul 15, 2020 3.390 3.461 3.304 3.361 483,634 +0.11(+3.30%)
Jul 14, 2020 3.124 3.261 3.081 3.253 204,345 +0.14(+4.37%)
Jul 13, 2020 3.232 3.282 3.096 3.117 352,688 -0.12(-3.76%)
Jul 10, 2020 3.060 3.268 3.003 3.239 424,080 +0.16(+5.36%)
Jul 09, 2020 3.139 3.160 2.981 3.074 693,127 -0.07(-2.28%)
Jul 08, 2020 3.096 3.167 3.031 3.146 713,156 +0.06(+1.86%)
Jul 07, 2020 3.246 3.418 3.089 3.089 445,469 -0.19(-5.90%)
Jul 06, 2020 3.540 3.540 3.261 3.282 495,177 -0.15(-4.38%)
Jul 02, 2020 3.483 3.562 3.375 3.433 332,956 +0.05(+1.48%)
Jul 01, 2020 3.461 3.597 3.361 3.382 416,431 -0.08(-2.28%)
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%)
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.