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 (%)
May 31, 2019 6.979 7.265 6.979 7.152 1,100,843 +0.00(+0.00%)
May 30, 2019 7.372 7.425 7.145 7.152 957,844 -0.21(-2.80%)
May 29, 2019 7.032 7.398 6.925 7.358 847,207 +0.20(+2.79%)
May 28, 2019 7.212 7.372 7.159 7.159 1,008,205 -0.03(-0.46%)
May 24, 2019 7.152 7.272 7.052 7.192 1,083,257 +0.15(+2.08%)
May 23, 2019 7.179 7.352 7.006 7.046 1,086,362 -0.33(-4.42%)
May 22, 2019 7.591 7.684 7.352 7.372 819,322 -0.28(-3.65%)
May 21, 2019 7.398 7.724 7.365 7.651 727,375 +0.29(+3.98%)
May 20, 2019 7.272 7.445 7.205 7.358 728,202 +0.06(+0.82%)
May 17, 2019 7.431 7.435 7.165 7.298 1,136,916 -0.22(-2.92%)
May 16, 2019 7.412 7.904 7.318 7.518 1,470,019 +0.13(+1.80%)
May 15, 2019 7.471 7.485 7.225 7.385 765,846 -0.17(-2.29%)
May 14, 2019 7.511 7.837 7.485 7.558 862,005 +0.09(+1.16%)
May 13, 2019 7.571 7.744 7.405 7.471 378,639 -0.17(-2.18%)
May 10, 2019 7.578 7.691 7.342 7.638 484,437 +0.03(+0.35%)
May 09, 2019 7.365 7.784 7.165 7.611 898,278 +0.25(+3.34%)
May 08, 2019 7.298 7.491 7.298 7.365 816,499 +0.07(+0.91%)
May 07, 2019 7.412 7.458 7.239 7.298 422,981 -0.22(-2.92%)
May 06, 2019 7.365 7.578 7.252 7.518 658,684 +0.05(+0.62%)
May 03, 2019 7.365 7.525 7.232 7.471 574,320 +0.23(+3.22%)
May 02, 2019 7.265 7.352 7.132 7.239 494,860 -0.11(-1.54%)
May 01, 2019 7.511 7.684 7.338 7.352 328,810 -0.21(-2.73%)
Apr 30, 2019 7.565 7.604 7.352 7.558 693,331 +0.07(+0.89%)
Apr 29, 2019 7.691 7.751 7.445 7.491 484,818 -0.20(-2.60%)
Apr 26, 2019 7.684 7.764 7.565 7.691 588,749 -0.07(-0.94%)
Apr 25, 2019 8.496 8.496 7.332 7.764 4,015,293 -0.75(-8.76%)
Apr 24, 2019 8.669 8.669 8.343 8.509 558,684 -0.11(-1.24%)
Apr 23, 2019 8.616 8.809 8.602 8.616 1,093,001 +0.03(+0.31%)
Apr 22, 2019 8.483 8.676 8.396 8.589 644,283 +0.19(+2.30%)
Apr 18, 2019 8.363 8.423 8.210 8.396 318,799 +0.03(+0.40%)
Apr 17, 2019 8.396 8.403 8.256 8.363 234,133 +0.01(+0.16%)
Apr 16, 2019 8.370 8.449 8.256 8.350 335,500 +0.03(+0.40%)
Apr 15, 2019 8.489 8.589 8.266 8.316 439,366 -0.18(-2.11%)
Apr 12, 2019 8.749 8.842 8.449 8.496 975,187 -0.03(-0.31%)
Apr 11, 2019 8.423 8.602 8.378 8.523 985,390 +0.05(+0.63%)
Apr 10, 2019 8.276 8.496 8.217 8.469 874,273 +0.26(+3.16%)
Apr 09, 2019 8.263 8.350 8.150 8.210 421,171 -0.07(-0.88%)
Apr 08, 2019 8.183 8.370 8.183 8.283 946,798 +0.11(+1.30%)
Apr 05, 2019 7.950 8.296 7.950 8.177 1,239,726 +0.25(+3.19%)
Apr 04, 2019 7.864 8.017 7.811 7.924 796,253 +0.08(+1.02%)
Apr 03, 2019 8.157 8.246 7.824 7.844 962,761 -0.23(-2.80%)
Apr 02, 2019 8.057 8.243 8.050 8.070 673,037 +0.01(+0.17%)
Apr 01, 2019 7.777 8.130 7.777 8.057 983,443 +0.38(+4.94%)
Mar 29, 2019 7.990 8.097 7.651 7.678 1,431,817 -0.11(-1.45%)
Mar 28, 2019 7.425 7.984 7.425 7.791 1,463,255 +0.29(+3.90%)
Mar 27, 2019 7.591 7.671 7.418 7.498 795,700 -0.09(-1.14%)
Mar 26, 2019 7.392 7.618 7.272 7.585 1,090,804 +0.29(+3.92%)
Mar 25, 2019 7.332 7.495 7.259 7.298 886,276 -0.10(-1.35%)
Mar 22, 2019 7.897 7.924 7.372 7.398 998,184 -0.53(-6.63%)
Mar 21, 2019 8.123 8.290 7.904 7.924 772,288 -0.21(-2.62%)
Mar 20, 2019 8.064 8.283 7.964 8.137 1,434,039 +0.07(+0.91%)
Mar 19, 2019 8.070 8.283 8.004 8.064 2,865,903 +0.12(+1.51%)
Mar 18, 2019 7.877 8.070 7.851 7.944 2,079,992 +0.08(+1.02%)
Mar 15, 2019 7.738 7.897 7.604 7.864 9,674,615 +0.08(+1.03%)
Mar 14, 2019 7.631 7.904 7.631 7.784 2,929,618 +0.14(+1.83%)
Mar 13, 2019 7.980 8.118 7.500 7.644 3,381,179 -0.25(-3.17%)
Mar 12, 2019 7.835 8.033 7.769 7.895 890,068 +0.11(+1.44%)
Mar 11, 2019 7.710 7.941 7.677 7.783 1,576,575 +0.09(+1.20%)
Mar 08, 2019 7.690 7.881 7.532 7.690 1,671,852 -0.14(-1.85%)
Mar 07, 2019 7.960 8.138 7.572 7.835 1,976,634 -0.19(-2.38%)
Mar 06, 2019 8.316 8.402 7.960 8.026 1,344,861 -0.30(-3.64%)
Mar 05, 2019 8.474 8.619 8.230 8.329 1,788,218 -0.11(-1.25%)
Mar 04, 2019 8.454 8.704 8.336 8.435 1,090,695 +0.04(+0.47%)
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.