Skip to main content

Berry Pete Corp (NQ: BRY )

5.520 +0.030 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.097 3.247 3.071 3.217 731,585 +0.05(+1.47%)
Jun 29, 2020 3.071 3.237 2.969 3.171 497,518 +0.13(+4.39%)
Jun 26, 2020 3.211 3.244 3.004 3.037 1,960,817 -0.23(-7.13%)
Jun 25, 2020 3.177 3.271 3.074 3.271 652,732 +0.13(+4.25%)
Jun 24, 2020 3.324 3.357 3.131 3.137 580,273 -0.25(-7.47%)
Jun 23, 2020 3.464 3.544 3.354 3.390 417,590 +0.01(+0.39%)
Jun 22, 2020 3.397 3.404 3.304 3.377 464,385 -0.05(-1.55%)
Jun 19, 2020 3.444 3.597 3.430 3.430 961,417 +0.03(+0.78%)
Jun 18, 2020 3.344 3.510 3.291 3.404 365,289 +0.01(+0.39%)
Jun 17, 2020 3.577 3.630 3.377 3.390 355,831 -0.21(-5.74%)
Jun 16, 2020 3.644 3.797 3.530 3.597 609,701 +0.16(+4.65%)
Jun 15, 2020 3.244 3.530 3.224 3.437 934,367 +0.00(+0.00%)
Jun 12, 2020 3.570 3.597 3.301 3.437 1,083,021 +0.10(+2.99%)
Jun 11, 2020 3.477 3.597 3.330 3.337 823,417 -0.32(-8.66%)
Jun 10, 2020 4.037 4.063 3.604 3.654 1,264,864 -0.44(-10.81%)
Jun 09, 2020 3.997 4.143 3.764 4.097 1,400,718 +0.01(+0.33%)
Jun 08, 2020 3.877 4.196 3.823 4.083 1,794,767 +0.33(+8.69%)
Jun 05, 2020 3.330 3.777 3.284 3.757 1,273,082 +0.56(+17.62%)
Jun 04, 2020 3.217 3.277 3.137 3.194 569,666 -0.08(-2.54%)
Jun 03, 2020 3.184 3.317 3.131 3.277 581,234 +0.15(+4.90%)
Jun 02, 2020 3.077 3.197 3.011 3.124 1,024,235 +0.09(+3.08%)
Jun 01, 2020 2.751 3.111 2.744 3.031 874,255 +0.21(+7.31%)
May 29, 2020 2.804 2.971 2.744 2.824 1,888,005 -0.07(-2.30%)
May 28, 2020 3.044 3.191 2.871 2.891 748,038 -0.09(-3.13%)
May 27, 2020 3.157 3.211 2.878 2.984 974,280 -0.10(-3.24%)
May 26, 2020 2.864 3.131 2.831 3.084 727,203 +0.23(+7.93%)
May 22, 2020 2.931 2.971 2.748 2.858 694,340 -0.09(-2.94%)
May 21, 2020 2.938 3.017 2.831 2.944 525,817 +0.03(+0.91%)
May 20, 2020 2.811 2.964 2.811 2.918 572,633 +0.19(+6.96%)
May 19, 2020 2.844 2.890 2.698 2.728 581,549 -0.10(-3.42%)
May 18, 2020 2.604 2.898 2.584 2.824 1,226,408 +0.38(+15.37%)
May 15, 2020 2.405 2.511 2.345 2.448 724,065 +0.06(+2.51%)
May 14, 2020 2.245 2.391 2.098 2.388 1,252,833 +0.02(+0.70%)
May 13, 2020 2.371 2.398 2.178 2.371 1,180,135 -0.02(-0.84%)
May 12, 2020 2.491 2.591 2.388 2.391 491,496 -0.08(-3.23%)
May 11, 2020 2.618 2.624 2.451 2.471 800,170 -0.15(-5.60%)
May 08, 2020 2.398 2.658 2.385 2.618 917,129 +0.19(+7.67%)
May 07, 2020 2.138 2.911 2.118 2.431 3,247,998 +0.35(+16.99%)
May 06, 2020 2.191 2.286 2.037 2.078 606,015 -0.11(-4.88%)
May 05, 2020 2.318 2.445 2.132 2.185 708,647 -0.01(-0.30%)
May 04, 2020 2.138 2.238 2.078 2.191 500,809 +0.00(+0.00%)
May 01, 2020 2.198 2.271 2.035 2.191 869,689 -0.09(-4.08%)
Apr 30, 2020 2.345 2.445 2.138 2.285 820,130 -0.02(-0.87%)
Apr 29, 2020 2.032 2.331 1.998 2.305 983,280 +0.40(+20.98%)
Apr 28, 2020 1.958 1.998 1.798 1.905 677,960 +0.03(+1.78%)
Apr 27, 2020 1.892 1.918 1.758 1.872 384,546 +0.04(+2.18%)
Apr 24, 2020 2.025 2.158 1.782 1.832 571,686 -0.15(-7.56%)
Apr 23, 2020 1.925 2.171 1.882 1.982 1,370,234 +0.14(+7.40%)
Apr 22, 2020 1.699 1.858 1.665 1.845 793,451 +0.23(+13.99%)
Apr 21, 2020 1.505 1.699 1.505 1.619 636,677 +0.01(+0.41%)
Apr 20, 2020 1.512 1.745 1.465 1.612 754,387 +0.07(+4.54%)
Apr 17, 2020 1.492 1.605 1.492 1.542 707,851 +0.08(+5.71%)
Apr 16, 2020 1.625 1.665 1.425 1.459 841,665 -0.17(-10.61%)
Apr 15, 2020 1.732 1.732 1.545 1.632 953,517 -0.13(-7.20%)
Apr 14, 2020 1.685 1.798 1.645 1.758 740,336 +0.11(+6.45%)
Apr 13, 2020 1.692 1.752 1.565 1.652 1,056,732 +0.06(+3.77%)
Apr 09, 2020 1.592 1.817 1.512 1.592 1,176,850 +0.11(+7.18%)
Apr 08, 2020 1.432 1.499 1.365 1.485 906,912 +0.09(+6.70%)
Apr 07, 2020 1.572 1.747 1.312 1.392 2,627,067 -0.11(-7.52%)
Apr 06, 2020 1.499 1.559 1.385 1.505 837,027 +0.01(+0.89%)
Apr 03, 2020 1.552 1.625 1.346 1.492 1,306,110 +0.00(+0.00%)
Apr 02, 2020 1.379 1.665 1.379 1.492 1,124,869 +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.