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 (%)
Sep 30, 2022 6.125 6.189 6.036 6.060 2,353,588 -0.12(-1.96%)
Sep 29, 2022 6.100 6.222 5.959 6.181 1,141,419 +0.02(+0.39%)
Sep 28, 2022 5.915 6.254 5.858 6.157 1,014,875 +0.31(+5.25%)
Sep 27, 2022 5.931 6.028 5.826 5.850 777,721 +0.03(+0.56%)
Sep 26, 2022 5.971 6.165 5.753 5.818 923,469 -0.15(-2.44%)
Sep 23, 2022 6.100 6.169 5.858 5.963 696,890 -0.49(-7.63%)
Sep 22, 2022 6.731 6.795 6.456 6.456 427,162 -0.12(-1.84%)
Sep 21, 2022 6.852 6.908 6.577 6.577 361,047 -0.16(-2.40%)
Sep 20, 2022 6.787 6.787 6.553 6.739 547,256 -0.11(-1.65%)
Sep 19, 2022 6.472 6.888 6.424 6.852 482,974 +0.10(+1.44%)
Sep 16, 2022 7.288 7.288 6.715 6.755 2,853,619 -0.45(-6.28%)
Sep 15, 2022 7.280 7.304 7.143 7.207 583,727 -0.23(-3.04%)
Sep 14, 2022 7.312 7.543 7.312 7.434 598,354 +0.24(+3.37%)
Sep 13, 2022 7.280 7.457 7.127 7.191 580,473 -0.18(-2.41%)
Sep 12, 2022 7.466 7.599 7.337 7.369 699,381 +0.04(+0.55%)
Sep 09, 2022 7.151 7.426 7.151 7.329 618,189 +0.32(+4.49%)
Sep 08, 2022 7.046 7.090 6.900 7.013 540,747 +0.01(+0.12%)
Sep 07, 2022 6.908 7.054 6.755 7.005 841,022 -0.13(-1.81%)
Sep 06, 2022 7.296 7.361 7.102 7.135 757,261 -0.13(-1.78%)
Sep 02, 2022 7.401 7.417 7.183 7.264 387,532 +0.19(+2.74%)
Sep 01, 2022 7.337 7.337 7.038 7.070 449,506 -0.32(-4.37%)
Aug 31, 2022 7.143 7.438 7.030 7.393 1,002,475 +0.06(+0.77%)
Aug 30, 2022 7.797 7.846 7.256 7.337 529,418 -0.61(-7.63%)
Aug 29, 2022 7.846 8.064 7.692 7.943 451,527 +0.08(+1.03%)
Aug 26, 2022 8.064 8.159 7.862 7.862 405,180 -0.22(-2.70%)
Aug 25, 2022 8.145 8.234 7.991 8.080 551,613 +0.00(+0.00%)
Aug 24, 2022 7.959 8.186 7.939 8.080 677,477 +0.13(+1.63%)
Aug 23, 2022 7.927 8.185 7.822 7.951 886,103 +0.27(+3.58%)
Aug 22, 2022 7.628 7.700 7.381 7.676 553,629 +0.02(+0.21%)
Aug 19, 2022 7.547 7.773 7.426 7.660 570,451 +0.01(+0.11%)
Aug 18, 2022 7.523 7.733 7.498 7.652 643,807 +0.25(+3.38%)
Aug 17, 2022 7.078 7.409 7.030 7.401 719,030 +0.27(+3.85%)
Aug 16, 2022 7.361 7.361 6.997 7.127 879,901 -0.22(-2.97%)
Aug 15, 2022 7.240 7.345 6.925 7.345 941,675 -0.26(-3.40%)
Aug 12, 2022 7.256 7.611 7.094 7.603 749,595 +0.27(+3.63%)
Aug 11, 2022 7.185 7.409 7.163 7.337 908,184 +0.36(+5.09%)
Aug 10, 2022 7.261 7.269 6.830 6.981 1,434,741 -0.25(-3.45%)
Aug 09, 2022 7.178 7.306 7.004 7.231 867,225 +0.18(+2.58%)
Aug 08, 2022 6.981 7.223 6.890 7.049 831,580 +0.11(+1.64%)
Aug 05, 2022 6.490 6.974 6.452 6.936 973,905 +0.35(+5.28%)
Aug 04, 2022 6.648 6.875 6.573 6.588 1,229,975 -0.06(-0.91%)
Aug 03, 2022 6.739 6.769 6.399 6.648 1,216,869 +0.08(+1.27%)
Aug 02, 2022 6.482 6.633 6.308 6.565 728,829 +0.08(+1.17%)
Aug 01, 2022 6.406 6.516 6.142 6.490 1,257,728 +0.03(+0.47%)
Jul 29, 2022 6.558 6.701 6.414 6.459 1,412,801 +0.02(+0.23%)
Jul 28, 2022 6.376 6.527 6.210 6.444 1,200,218 +0.11(+1.67%)
Jul 27, 2022 5.990 6.372 5.866 6.338 1,030,782 +0.41(+6.89%)
Jul 26, 2022 5.930 6.074 5.816 5.930 854,518 +0.09(+1.55%)
Jul 25, 2022 5.665 5.900 5.533 5.839 1,007,908 +0.34(+6.19%)
Jul 22, 2022 5.680 5.763 5.408 5.499 734,325 -0.23(-4.09%)
Jul 21, 2022 5.695 5.763 5.544 5.733 606,754 -0.16(-2.70%)
Jul 20, 2022 5.680 5.903 5.642 5.892 561,029 +0.17(+2.91%)
Jul 19, 2022 5.763 5.816 5.582 5.726 783,221 -0.05(-0.92%)
Jul 18, 2022 5.786 5.930 5.752 5.779 976,659 +0.14(+2.55%)
Jul 15, 2022 5.431 5.635 5.408 5.635 578,383 +0.26(+4.78%)
Jul 14, 2022 5.279 5.393 5.192 5.378 988,895 -0.15(-2.74%)
Jul 13, 2022 5.332 5.631 5.257 5.529 753,427 +0.13(+2.38%)
Jul 12, 2022 5.310 5.484 5.219 5.400 1,336,738 -0.05(-0.97%)
Jul 11, 2022 5.446 5.552 5.332 5.453 725,656 -0.14(-2.44%)
Jul 08, 2022 5.695 5.710 5.506 5.589 778,977 +0.00(+0.00%)
Jul 07, 2022 5.582 5.703 5.484 5.589 1,457,735 +0.28(+5.27%)
Jul 06, 2022 5.340 5.552 5.128 5.310 1,551,467 -0.13(-2.36%)
Jul 05, 2022 5.612 5.763 5.287 5.438 1,289,553 -0.40(-6.87%)
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.