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

Berry Pete Corp (NQ: BRY )

7.450 -0.270 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 7.750 7.770 7.450 7.450 1,716,193 -0.27(-3.50%)
May 09, 2024 7.730 7.805 7.610 7.720 1,330,849 +0.02(+0.26%)
May 08, 2024 7.610 7.820 7.580 7.700 1,126,109 +0.03(+0.39%)
May 07, 2024 7.920 7.970 7.660 7.670 1,769,755 -0.30(-3.76%)
May 06, 2024 8.090 8.200 7.900 7.970 1,817,316 -0.03(-0.38%)
May 03, 2024 8.050 8.140 7.880 8.000 1,615,292 -0.04(-0.50%)
May 02, 2024 8.100 8.210 7.920 8.040 1,658,970 +0.01(+0.12%)
May 01, 2024 8.350 8.355 7.870 8.030 2,094,965 -0.46(-5.42%)
Apr 30, 2024 8.750 8.750 8.470 8.490 1,487,827 -0.30(-3.41%)
Apr 29, 2024 8.770 8.875 8.725 8.790 689,569 +0.05(+0.57%)
Apr 26, 2024 8.660 8.760 8.590 8.740 637,952 +0.07(+0.81%)
Apr 25, 2024 8.600 8.700 8.490 8.670 573,352 +0.04(+0.46%)
Apr 24, 2024 8.610 8.660 8.470 8.630 938,906 -0.05(-0.58%)
Apr 23, 2024 8.490 8.700 8.430 8.680 686,921 +0.13(+1.52%)
Apr 22, 2024 8.360 8.640 8.250 8.550 637,544 +0.14(+1.66%)
Apr 19, 2024 8.250 8.470 8.240 8.410 599,532 +0.12(+1.45%)
Apr 18, 2024 8.330 8.435 8.280 8.290 489,267 -0.03(-0.36%)
Apr 17, 2024 8.380 8.530 8.280 8.320 448,947 -0.01(-0.12%)
Apr 16, 2024 8.260 8.350 8.120 8.330 539,011 +0.04(+0.48%)
Apr 15, 2024 8.420 8.520 8.240 8.290 509,877 -0.15(-1.78%)
Apr 12, 2024 8.730 8.860 8.385 8.440 717,156 -0.22(-2.54%)
Apr 11, 2024 8.720 8.790 8.600 8.660 704,812 -0.07(-0.80%)
Apr 10, 2024 8.530 8.750 8.460 8.730 955,640 +0.14(+1.63%)
Apr 09, 2024 8.690 8.730 8.515 8.590 630,662 -0.06(-0.69%)
Apr 08, 2024 8.720 8.750 8.620 8.650 651,523 -0.04(-0.46%)
Apr 05, 2024 8.660 8.720 8.530 8.690 726,185 +0.05(+0.58%)
Apr 04, 2024 8.470 8.660 8.460 8.640 975,691 +0.22(+2.61%)
Apr 03, 2024 8.280 8.450 8.260 8.420 930,427 +0.15(+1.81%)
Apr 02, 2024 8.070 8.270 8.070 8.270 720,615 +0.18(+2.22%)
Apr 01, 2024 8.070 8.100 7.995 8.090 782,533 +0.04(+0.50%)
Mar 28, 2024 7.930 8.090 8.010 8.050 1,564,673 +0.18(+2.29%)
Mar 27, 2024 7.770 7.900 7.765 7.870 669,595 +0.10(+1.29%)
Mar 26, 2024 7.980 8.035 7.770 7.770 577,184 -0.14(-1.77%)
Mar 25, 2024 7.730 7.989 7.680 7.910 1,461,438 +0.20(+2.59%)
Mar 22, 2024 7.820 7.850 7.710 7.710 1,278,787 -0.13(-1.66%)
Mar 21, 2024 7.790 7.865 7.750 7.840 998,813 +0.02(+0.26%)
Mar 20, 2024 7.650 7.830 7.640 7.820 1,135,828 +0.10(+1.30%)
Mar 19, 2024 7.480 7.735 7.480 7.720 815,463 +0.22(+2.93%)
Mar 18, 2024 7.340 7.510 7.270 7.500 1,128,082 +0.16(+2.18%)
Mar 15, 2024 7.170 7.360 7.170 7.340 1,889,174 +0.13(+1.80%)
Mar 14, 2024 7.280 7.280 7.100 7.210 1,345,540 -0.05(-0.69%)
Mar 13, 2024 7.250 7.328 7.168 7.260 1,281,762 +0.07(+0.94%)
Mar 12, 2024 7.086 7.226 7.009 7.192 1,146,472 +0.13(+1.78%)
Mar 11, 2024 6.806 7.081 6.758 7.067 1,400,099 +0.29(+4.27%)
Mar 08, 2024 6.864 6.903 6.652 6.777 1,544,560 -0.07(-0.99%)
Mar 07, 2024 6.826 7.188 6.777 6.845 4,231,156 +0.02(+0.28%)
Mar 06, 2024 6.632 6.891 6.570 6.826 1,376,933 +0.14(+2.17%)
Mar 05, 2024 6.710 6.777 6.671 6.681 945,291 -0.06(-0.86%)
Mar 04, 2024 6.951 6.990 6.690 6.739 1,092,413 -0.21(-3.06%)
Mar 01, 2024 6.883 7.028 6.869 6.951 942,283 +0.14(+2.13%)
Feb 29, 2024 6.903 6.951 6.806 6.806 2,162,877 -0.01(-0.14%)
Feb 28, 2024 6.864 6.951 6.816 6.816 1,438,939 -0.08(-1.12%)
Feb 27, 2024 6.835 6.951 6.806 6.893 1,509,999 +0.11(+1.56%)
Feb 26, 2024 6.806 6.927 6.739 6.787 1,260,530 -0.01(-0.14%)
Feb 23, 2024 6.768 6.845 6.613 6.797 1,112,476 -0.08(-1.12%)
Feb 22, 2024 6.816 6.883 6.700 6.874 1,414,463 +0.06(+0.85%)
Feb 21, 2024 6.623 6.859 6.623 6.816 976,097 +0.25(+3.82%)
Feb 20, 2024 6.594 6.724 6.546 6.565 1,071,896 -0.03(-0.44%)
Feb 16, 2024 6.584 6.661 6.455 6.594 805,670 +0.01(+0.15%)
Feb 15, 2024 6.295 6.652 6.285 6.584 1,050,014 +0.32(+5.08%)
Feb 14, 2024 6.285 6.309 6.174 6.266 854,741 +0.02(+0.31%)
Feb 13, 2024 6.459 6.459 6.227 6.246 744,457 -0.23(-3.58%)
Feb 12, 2024 6.285 6.526 6.285 6.478 787,607 +0.18(+2.91%)
Feb 09, 2024 6.275 6.368 6.241 6.295 822,221 +0.03(+0.46%)
Feb 08, 2024 6.208 6.285 6.174 6.266 988,290 +0.04(+0.62%)
Feb 07, 2024 6.401 6.449 6.092 6.227 1,171,690 -0.16(-2.57%)
Feb 06, 2024 6.179 6.459 6.164 6.391 1,151,596 +0.22(+3.60%)
Feb 05, 2024 6.169 6.256 6.005 6.169 1,153,225 -0.02(-0.31%)
Feb 02, 2024 6.381 6.381 6.184 6.188 736,214 -0.19(-3.03%)
Feb 01, 2024 6.526 6.555 6.324 6.381 780,421 -0.10(-1.49%)
Jan 31, 2024 6.758 6.758 6.468 6.478 627,704 -0.26(-3.87%)
Jan 30, 2024 6.623 6.748 6.584 6.739 643,345 +0.06(+0.87%)
Jan 29, 2024 6.690 6.690 6.536 6.681 991,884 +0.01(+0.14%)
Jan 26, 2024 6.671 6.719 6.560 6.671 658,186 +0.01(+0.14%)
Jan 25, 2024 6.584 6.671 6.536 6.661 794,498 +0.13(+1.92%)
Jan 24, 2024 6.497 6.575 6.478 6.536 781,221 +0.10(+1.50%)
Jan 23, 2024 6.410 6.517 6.410 6.439 566,601 +0.02(+0.30%)
Jan 22, 2024 6.372 6.435 6.299 6.420 654,187 +0.05(+0.76%)
Jan 19, 2024 6.275 6.372 6.189 6.372 911,835 +0.11(+1.69%)
Jan 18, 2024 6.256 6.275 6.159 6.266 846,063 +0.05(+0.78%)
Jan 17, 2024 6.246 6.309 6.208 6.217 622,881 -0.09(-1.38%)
Jan 16, 2024 6.488 6.502 6.295 6.304 1,042,613 -0.18(-2.83%)
Jan 12, 2024 6.565 6.623 6.430 6.488 712,221 +0.06(+0.90%)
Jan 11, 2024 6.372 6.459 6.304 6.430 661,685 +0.10(+1.52%)
Jan 10, 2024 6.410 6.410 6.256 6.333 763,211 -0.08(-1.20%)
Jan 09, 2024 6.536 6.536 6.362 6.410 961,435 -0.12(-1.78%)
Jan 08, 2024 6.546 6.594 6.435 6.526 985,536 -0.13(-1.89%)
Jan 05, 2024 6.613 6.695 6.584 6.652 988,630 +0.07(+1.03%)
Jan 04, 2024 6.951 6.980 6.584 6.584 995,204 -0.32(-4.62%)
Jan 03, 2024 6.835 6.941 6.777 6.903 743,174 +0.10(+1.42%)
Jan 02, 2024 6.855 6.966 6.758 6.806 1,000,471 +0.02(+0.28%)
Dec 29, 2023 6.893 6.908 6.777 6.787 562,069 -0.10(-1.40%)
Dec 28, 2023 7.019 7.048 6.874 6.883 660,802 -0.14(-2.06%)
Dec 27, 2023 7.057 7.081 6.995 7.028 528,283 -0.03(-0.41%)
Dec 26, 2023 6.941 7.086 6.864 7.057 644,747 +0.18(+2.67%)
Dec 22, 2023 6.826 6.951 6.826 6.874 534,847 +0.09(+1.28%)
Dec 21, 2023 6.768 6.797 6.690 6.787 673,291 +0.07(+1.01%)
Dec 20, 2023 6.816 6.912 6.710 6.719 904,917 -0.09(-1.28%)
Dec 19, 2023 6.671 6.830 6.613 6.806 775,780 +0.13(+1.88%)
Dec 18, 2023 6.816 6.855 6.676 6.681 951,519 +0.01(+0.14%)
Dec 15, 2023 6.787 6.787 6.586 6.671 2,484,855 -0.06(-0.86%)
Dec 14, 2023 6.671 6.792 6.642 6.729 1,186,429 +0.18(+2.80%)
Dec 13, 2023 6.372 6.555 6.295 6.546 1,802,853 +0.17(+2.73%)
Dec 12, 2023 6.565 6.575 6.295 6.372 1,127,078 -0.27(-4.07%)
Dec 11, 2023 6.719 6.729 6.623 6.642 685,695 -0.08(-1.15%)
Dec 08, 2023 6.710 6.777 6.671 6.719 565,677 +0.07(+1.02%)
Dec 07, 2023 6.584 6.690 6.468 6.652 983,185 +0.08(+1.17%)
Dec 06, 2023 6.565 6.642 6.497 6.575 1,022,389 -0.04(-0.58%)
Dec 05, 2023 6.816 6.874 6.604 6.613 645,660 -0.21(-3.11%)
Dec 04, 2023 6.864 6.864 6.729 6.826 1,091,173 -0.08(-1.12%)
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.