Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berry Pete Corp (NQ: BRY )

7.990 -0.500 (-5.89%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 1, 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 30, 2019 5.552 5.552 5.330 5.377 633,787 -0.15(-2.80%)
Aug 29, 2019 5.498 5.599 5.458 5.532 978,788 +0.13(+2.37%)
Aug 28, 2019 5.229 5.538 5.229 5.404 1,264,939 +0.17(+3.35%)
Aug 27, 2019 5.323 5.384 5.101 5.229 1,478,817 -0.08(-1.52%)
Aug 26, 2019 5.309 5.424 5.172 5.309 1,426,151 +0.12(+2.33%)
Aug 23, 2019 5.431 5.478 5.148 5.188 963,534 -0.34(-6.09%)
Aug 22, 2019 5.666 5.673 5.481 5.525 840,559 -0.16(-2.84%)
Aug 21, 2019 5.740 5.814 5.659 5.686 616,072 -0.01(-0.24%)
Aug 20, 2019 5.727 5.787 5.633 5.700 606,182 -0.09(-1.51%)
Aug 19, 2019 5.875 5.945 5.733 5.787 538,451 +0.00(+0.00%)
Aug 16, 2019 5.545 5.834 5.491 5.787 510,744 +0.26(+4.62%)
Aug 15, 2019 5.693 5.757 5.478 5.532 657,692 -0.15(-2.72%)
Aug 14, 2019 5.707 5.727 5.538 5.686 804,943 -0.11(-1.86%)
Aug 13, 2019 5.875 5.962 5.727 5.794 1,567,527 -0.11(-1.82%)
Aug 12, 2019 5.727 5.942 5.691 5.902 1,505,056 +0.12(+2.10%)
Aug 09, 2019 5.707 5.989 5.579 5.781 1,636,404 +0.06(+1.06%)
Aug 08, 2019 5.538 6.030 5.404 5.720 4,434,800 -0.24(-4.06%)
Aug 07, 2019 5.855 6.003 5.774 5.962 1,107,715 -0.03(-0.45%)
Aug 06, 2019 5.949 6.124 5.740 5.989 1,023,923 +0.06(+1.02%)
Aug 05, 2019 5.915 6.023 5.747 5.929 728,684 -0.12(-2.00%)
Aug 02, 2019 6.077 6.211 5.922 6.050 516,837 -0.03(-0.55%)
Aug 01, 2019 6.528 6.528 5.962 6.083 765,169 -0.51(-7.76%)
Jul 31, 2019 6.642 6.857 6.581 6.595 653,961 -0.07(-1.11%)
Jul 30, 2019 6.359 6.676 6.265 6.669 836,878 +0.34(+5.43%)
Jul 29, 2019 7.039 7.042 6.225 6.326 1,065,842 -0.74(-10.48%)
Jul 26, 2019 7.012 7.099 6.918 7.066 537,344 +0.07(+1.06%)
Jul 25, 2019 7.120 7.200 6.945 6.992 626,633 -0.08(-1.14%)
Jul 24, 2019 6.999 7.194 6.999 7.073 613,006 +0.07(+0.96%)
Jul 23, 2019 6.925 7.079 6.877 7.005 467,139 +0.12(+1.76%)
Jul 22, 2019 6.877 7.046 6.844 6.884 735,823 -0.01(-0.20%)
Jul 19, 2019 6.830 6.918 6.810 6.898 398,996 +0.05(+0.69%)
Jul 18, 2019 6.898 6.911 6.776 6.851 339,066 -0.01(-0.20%)
Jul 17, 2019 6.999 7.032 6.851 6.864 935,874 -0.13(-1.92%)
Jul 16, 2019 7.005 7.133 6.941 6.999 676,548 +0.01(+0.10%)
Jul 15, 2019 7.086 7.133 6.925 6.992 767,705 -0.05(-0.76%)
Jul 12, 2019 6.972 7.093 6.898 7.046 784,320 +0.09(+1.36%)
Jul 11, 2019 7.005 7.046 6.904 6.951 454,842 -0.01(-0.19%)
Jul 10, 2019 6.911 7.032 6.824 6.965 773,522 +0.15(+2.27%)
Jul 09, 2019 6.864 6.931 6.743 6.810 710,225 -0.07(-1.08%)
Jul 08, 2019 6.925 7.167 6.851 6.884 1,417,708 -0.13(-1.82%)
Jul 05, 2019 6.729 7.025 6.729 7.012 495,587 +0.20(+2.96%)
Jul 03, 2019 6.790 7.133 6.655 6.810 1,463,728 +0.05(+0.80%)
Jul 02, 2019 7.254 7.254 6.723 6.756 944,962 -0.39(-5.46%)
Jul 01, 2019 7.295 7.328 6.965 7.147 1,351,455 +0.01(+0.19%)
Jun 28, 2019 6.985 7.335 6.985 7.133 4,891,232 +0.20(+2.81%)
Jun 27, 2019 7.099 7.234 6.904 6.938 2,509,883 -0.19(-2.64%)
Jun 26, 2019 7.079 7.335 7.052 7.126 1,707,014 +0.13(+1.92%)
Jun 25, 2019 7.126 7.126 6.925 6.992 982,949 -0.13(-1.80%)
Jun 24, 2019 7.348 7.369 7.025 7.120 566,155 -0.28(-3.73%)
Jun 21, 2019 7.423 7.564 7.375 7.396 480,281 -0.07(-0.90%)
Jun 20, 2019 7.497 7.554 7.382 7.463 639,988 +0.11(+1.46%)
Jun 19, 2019 7.369 7.436 7.214 7.355 593,383 -0.01(-0.18%)
Jun 18, 2019 7.254 7.490 7.200 7.369 620,181 +0.12(+1.67%)
Jun 17, 2019 7.073 7.328 7.046 7.248 926,002 +0.17(+2.47%)
Jun 14, 2019 6.999 7.180 6.891 7.073 605,552 +0.08(+1.16%)
Jun 13, 2019 7.052 7.066 6.844 6.992 814,445 +0.22(+3.18%)
Jun 12, 2019 6.896 6.896 6.657 6.776 15,765,457 -0.10(-1.45%)
Jun 11, 2019 7.036 7.056 6.816 6.876 588,912 -0.07(-0.96%)
Jun 10, 2019 6.949 7.049 6.783 6.943 890,104 +0.07(+1.06%)
Jun 07, 2019 6.929 6.949 6.737 6.870 517,883 -0.01(-0.10%)
Jun 06, 2019 6.983 7.116 6.683 6.876 749,462 -0.07(-1.05%)
Jun 05, 2019 7.395 7.428 6.890 6.949 511,915 -0.48(-6.45%)
Jun 04, 2019 7.255 7.428 7.126 7.428 820,375 +0.25(+3.52%)
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.