Skip to main content

Berry Pete Corp (NQ: BRY )

5.480 -0.070 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.099 3.249 3.072 3.219 731,262 +0.05(+1.47%)
Jun 29, 2020 3.072 3.239 2.970 3.172 497,298 +0.13(+4.39%)
Jun 26, 2020 3.212 3.245 3.005 3.039 1,959,951 -0.23(-7.13%)
Jun 25, 2020 3.179 3.272 3.075 3.272 652,444 +0.13(+4.25%)
Jun 24, 2020 3.325 3.359 3.132 3.139 580,017 -0.25(-7.47%)
Jun 23, 2020 3.465 3.546 3.355 3.392 417,406 +0.01(+0.39%)
Jun 22, 2020 3.399 3.405 3.305 3.379 464,180 -0.05(-1.55%)
Jun 19, 2020 3.445 3.599 3.432 3.432 960,992 +0.03(+0.78%)
Jun 18, 2020 3.345 3.512 3.292 3.405 365,127 +0.01(+0.39%)
Jun 17, 2020 3.579 3.632 3.379 3.392 355,673 -0.21(-5.74%)
Jun 16, 2020 3.645 3.798 3.532 3.599 609,432 +0.16(+4.65%)
Jun 15, 2020 3.245 3.532 3.225 3.439 933,954 +0.00(+0.00%)
Jun 12, 2020 3.572 3.599 3.302 3.439 1,082,542 +0.10(+2.99%)
Jun 11, 2020 3.479 3.599 3.332 3.339 823,053 -0.32(-8.66%)
Jun 10, 2020 4.038 4.065 3.605 3.655 1,264,305 -0.44(-10.81%)
Jun 09, 2020 3.998 4.145 3.765 4.098 1,400,099 +0.01(+0.33%)
Jun 08, 2020 3.878 4.198 3.825 4.085 1,793,974 +0.33(+8.69%)
Jun 05, 2020 3.332 3.778 3.285 3.758 1,272,520 +0.56(+17.62%)
Jun 04, 2020 3.219 3.279 3.139 3.195 569,415 -0.08(-2.54%)
Jun 03, 2020 3.185 3.319 3.132 3.279 580,977 +0.15(+4.90%)
Jun 02, 2020 3.079 3.199 3.012 3.125 1,023,783 +0.09(+3.08%)
Jun 01, 2020 2.752 3.112 2.746 3.032 873,868 +0.21(+7.31%)
May 29, 2020 2.806 2.972 2.746 2.826 1,887,171 -0.07(-2.30%)
May 28, 2020 3.045 3.192 2.872 2.892 747,707 -0.09(-3.13%)
May 27, 2020 3.159 3.212 2.879 2.985 973,850 -0.10(-3.24%)
May 26, 2020 2.865 3.132 2.832 3.085 726,882 +0.23(+7.93%)
May 22, 2020 2.932 2.972 2.749 2.859 694,033 -0.09(-2.94%)
May 21, 2020 2.939 3.019 2.832 2.945 525,585 +0.03(+0.91%)
May 20, 2020 2.812 2.965 2.812 2.919 572,380 +0.19(+6.96%)
May 19, 2020 2.845 2.892 2.699 2.729 581,292 -0.10(-3.42%)
May 18, 2020 2.606 2.899 2.586 2.826 1,225,866 +0.38(+15.37%)
May 15, 2020 2.406 2.512 2.346 2.449 723,745 +0.06(+2.51%)
May 14, 2020 2.246 2.392 2.099 2.389 1,252,280 +0.02(+0.70%)
May 13, 2020 2.372 2.399 2.179 2.372 1,179,614 -0.02(-0.84%)
May 12, 2020 2.492 2.592 2.389 2.392 491,279 -0.08(-3.23%)
May 11, 2020 2.619 2.626 2.452 2.472 799,816 -0.15(-5.60%)
May 08, 2020 2.399 2.659 2.386 2.619 916,724 +0.19(+7.67%)
May 07, 2020 2.139 2.912 2.119 2.432 3,246,563 +0.35(+16.99%)
May 06, 2020 2.192 2.287 2.038 2.079 605,748 -0.11(-4.88%)
May 05, 2020 2.319 2.446 2.132 2.186 708,334 -0.01(-0.30%)
May 04, 2020 2.139 2.239 2.079 2.192 500,588 +0.00(+0.00%)
May 01, 2020 2.199 2.272 2.036 2.192 869,305 -0.09(-4.08%)
Apr 30, 2020 2.346 2.446 2.139 2.286 819,768 -0.02(-0.87%)
Apr 29, 2020 2.033 2.332 1.999 2.306 982,846 +0.40(+20.98%)
Apr 28, 2020 1.959 1.999 1.799 1.906 677,660 +0.03(+1.78%)
Apr 27, 2020 1.893 1.919 1.759 1.873 384,376 +0.04(+2.18%)
Apr 24, 2020 2.026 2.159 1.783 1.833 571,433 -0.15(-7.56%)
Apr 23, 2020 1.926 2.172 1.883 1.983 1,369,629 +0.14(+7.40%)
Apr 22, 2020 1.699 1.859 1.666 1.846 793,101 +0.23(+13.99%)
Apr 21, 2020 1.506 1.699 1.506 1.619 636,396 +0.01(+0.41%)
Apr 20, 2020 1.513 1.746 1.466 1.613 754,053 +0.07(+4.54%)
Apr 17, 2020 1.493 1.606 1.493 1.543 707,539 +0.08(+5.71%)
Apr 16, 2020 1.626 1.666 1.426 1.459 841,293 -0.17(-10.61%)
Apr 15, 2020 1.733 1.733 1.546 1.633 953,096 -0.13(-7.20%)
Apr 14, 2020 1.686 1.799 1.646 1.759 740,009 +0.11(+6.45%)
Apr 13, 2020 1.693 1.753 1.566 1.653 1,056,265 +0.06(+3.77%)
Apr 09, 2020 1.593 1.818 1.513 1.593 1,176,330 +0.11(+7.17%)
Apr 08, 2020 1.433 1.499 1.366 1.486 906,511 +0.09(+6.70%)
Apr 07, 2020 1.573 1.747 1.313 1.393 2,625,907 -0.11(-7.52%)
Apr 06, 2020 1.499 1.559 1.386 1.506 836,658 +0.01(+0.89%)
Apr 03, 2020 1.553 1.626 1.346 1.493 1,305,533 +0.00(+0.00%)
Apr 02, 2020 1.379 1.666 1.379 1.493 1,124,372 +0.15(+11.44%)
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.