Berry Pete Corp (NQ: BRY )

6.310 +0.110 (+1.77%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.015 4.096 3.850 3.850 289,500 -0.21(-5.17%)
Jan 28, 2021 4.170 4.290 3.990 4.060 294,413 -0.06(-1.46%)
Jan 27, 2021 4.120 4.420 4.000 4.120 308,527 -0.02(-0.48%)
Jan 26, 2021 4.350 4.480 4.140 4.140 298,722 -0.22(-5.05%)
Jan 25, 2021 4.270 4.390 4.160 4.360 119,057 +0.02(+0.46%)
Jan 22, 2021 4.100 4.365 3.960 4.340 266,300 +0.14(+3.33%)
Jan 21, 2021 4.500 4.550 4.110 4.200 359,695 -0.32(-7.08%)
Jan 20, 2021 4.790 4.880 4.470 4.520 218,398 -0.19(-4.03%)
Jan 19, 2021 4.660 4.810 4.550 4.710 260,691 +0.00(+0.00%)
Jan 15, 2021 4.650 4.830 4.520 4.710 243,800 -0.06(-1.26%)
Jan 14, 2021 4.770 4.880 4.730 4.770 210,426 +0.04(+0.85%)
Jan 13, 2021 4.830 4.850 4.640 4.730 286,052 -0.17(-3.47%)
Jan 12, 2021 4.410 4.940 4.410 4.900 483,929 +0.53(+12.13%)
Jan 11, 2021 4.210 4.380 4.200 4.370 221,731 +0.07(+1.63%)
Jan 08, 2021 4.460 4.460 4.200 4.300 200,700 -0.11(-2.49%)
Jan 07, 2021 4.350 4.470 4.230 4.410 208,249 +0.08(+1.85%)
Jan 06, 2021 4.310 4.470 4.210 4.330 299,936 +0.14(+3.34%)
Jan 05, 2021 3.660 4.500 3.660 4.190 871,782 +0.55(+15.11%)
Jan 04, 2021 3.740 3.790 3.620 3.640 233,183 -0.04(-1.09%)
Dec 31, 2020 3.680 3.680 3.680 189,893 -0.08(-2.13%)
Dec 30, 2020 3.670 3.880 3.670 3.760 189,893 +0.10(+2.73%)
Dec 29, 2020 3.840 3.900 3.660 3.660 194,983 -0.12(-3.17%)
Dec 28, 2020 3.870 3.960 3.740 3.780 322,363 -0.01(-0.26%)
Dec 24, 2020 3.970 3.970 3.760 3.790 200,000 -0.18(-4.53%)
Dec 23, 2020 3.700 4.050 3.660 3.970 493,033 +0.34(+9.22%)
Dec 22, 2020 3.780 3.830 3.590 3.635 686,489 -0.15(-3.84%)
Dec 21, 2020 3.680 3.810 3.600 3.780 691,300 -0.08(-2.07%)
Dec 18, 2020 4.030 4.040 3.780 3.860 1,312,400 -0.17(-4.22%)
Dec 17, 2020 3.830 4.040 3.760 4.030 735,457 +0.23(+6.05%)
Dec 16, 2020 3.780 3.890 3.750 3.800 733,530 -0.08(-2.06%)
Dec 15, 2020 3.830 3.950 3.760 3.880 280,682 +0.05(+1.31%)
Dec 14, 2020 3.890 3.940 3.760 3.830 330,260 +0.01(+0.26%)
Dec 11, 2020 3.920 3.920 3.760 3.820 305,000 -0.13(-3.29%)
Dec 10, 2020 3.870 4.160 3.850 3.950 417,387 +0.09(+2.33%)
Dec 09, 2020 3.960 4.050 3.755 3.860 361,548 -0.03(-0.77%)
Dec 08, 2020 3.770 3.940 3.750 3.890 349,734 +0.06(+1.57%)
Dec 07, 2020 3.940 3.940 3.760 3.830 420,695 -0.15(-3.77%)
Dec 04, 2020 3.990 4.180 3.910 3.980 348,400 +0.08(+2.05%)
Dec 03, 2020 4.000 4.060 3.830 3.900 198,684 -0.02(-0.51%)
Dec 02, 2020 3.850 4.010 3.740 3.920 429,712 +0.16(+4.26%)
Dec 01, 2020 3.970 4.000 3.700 3.760 434,188 -0.08(-2.08%)
Nov 30, 2020 4.240 4.270 3.820 3.840 388,360 -0.44(-10.28%)
Nov 27, 2020 4.190 4.300 4.060 4.280 161,700 +0.05(+1.18%)
Nov 25, 2020 4.250 4.250 3.940 4.230 335,100 -0.08(-1.86%)
Nov 24, 2020 3.840 4.350 3.840 4.310 779,209 +0.56(+14.93%)
Nov 23, 2020 3.460 3.875 3.360 3.750 590,811 +0.35(+10.29%)
Nov 20, 2020 3.310 3.490 3.310 3.400 241,100 +0.03(+0.89%)
Nov 19, 2020 3.360 3.505 3.280 3.370 294,444 -0.01(-0.30%)
Nov 18, 2020 3.500 3.590 3.380 3.380 327,004 -0.07(-2.03%)
Nov 17, 2020 3.490 3.510 3.370 3.450 266,641 -0.08(-2.27%)
Nov 16, 2020 3.460 3.550 3.370 3.530 328,181 +0.24(+7.29%)
Nov 13, 2020 3.100 3.320 3.100 3.290 224,100 +0.16(+5.11%)
Nov 12, 2020 3.190 3.310 3.080 3.130 356,078 -0.14(-4.28%)
Nov 11, 2020 3.300 3.340 3.170 3.270 361,248 -0.10(-2.97%)
Nov 10, 2020 3.230 3.390 3.120 3.370 365,098 +0.23(+7.32%)
Nov 09, 2020 3.050 3.460 3.010 3.140 570,046 +0.47(+17.60%)
Nov 06, 2020 2.700 2.750 2.630 2.670 592,200 -0.07(-2.55%)
Nov 05, 2020 2.690 2.820 2.600 2.740 688,903 +0.05(+1.86%)
Nov 04, 2020 2.800 2.800 2.520 2.690 543,467 -0.15(-5.28%)
Nov 03, 2020 2.890 2.961 2.730 2.840 141,250 +0.02(+0.71%)
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.