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

Berry Pete Corp (NQ: BRY )

8.000 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2022 5.705 5.978 5.652 5.766 1,431,132 -0.14(-2.31%)
Jun 29, 2022 6.341 6.349 5.857 5.902 1,162,819 -0.31(-4.99%)
Jun 28, 2022 6.409 6.492 6.008 6.212 1,342,727 +0.01(+0.12%)
Jun 27, 2022 5.766 6.262 5.743 6.205 2,099,507 +0.56(+9.92%)
Jun 24, 2022 5.721 5.939 5.615 5.645 4,993,206 +0.03(+0.54%)
Jun 23, 2022 6.031 6.182 5.509 5.615 1,658,905 -0.40(-6.61%)
Jun 22, 2022 6.296 6.409 5.965 6.012 1,640,325 -0.62(-9.41%)
Jun 21, 2022 6.545 6.685 6.477 6.636 2,185,140 +0.26(+4.16%)
Jun 17, 2022 7.037 7.113 6.076 6.371 4,030,567 -0.73(-10.23%)
Jun 16, 2022 7.196 7.395 7.015 7.098 1,420,952 -0.36(-4.77%)
Jun 15, 2022 7.552 7.779 7.287 7.453 1,271,233 -0.05(-0.71%)
Jun 14, 2022 7.824 7.930 7.351 7.506 1,565,395 -0.16(-2.07%)
Jun 13, 2022 7.605 7.883 7.485 7.665 1,538,279 -0.44(-5.39%)
Jun 10, 2022 8.214 8.222 7.748 8.102 1,254,248 -0.23(-2.80%)
Jun 09, 2022 8.455 8.575 8.297 8.335 1,236,928 -0.18(-2.12%)
Jun 08, 2022 8.568 8.587 8.290 8.515 2,590,484 -0.05(-0.61%)
Jun 07, 2022 8.350 8.583 8.320 8.568 3,098,344 +0.19(+2.24%)
Jun 06, 2022 8.538 8.591 8.169 8.380 1,945,777 -0.09(-1.07%)
Jun 03, 2022 8.515 8.538 8.282 8.470 2,003,549 +0.01(+0.09%)
Jun 02, 2022 8.372 8.621 8.305 8.463 2,095,021 +0.03(+0.36%)
Jun 01, 2022 8.463 8.764 8.395 8.433 2,302,775 +0.06(+0.72%)
May 31, 2022 8.703 8.981 8.335 8.372 2,065,878 -0.17(-1.94%)
May 27, 2022 8.350 8.642 8.275 8.538 834,338 +0.14(+1.61%)
May 26, 2022 8.666 8.831 8.387 8.402 1,393,930 -0.14(-1.59%)
May 25, 2022 8.297 8.553 8.222 8.538 1,685,583 +0.24(+2.90%)
May 24, 2022 8.402 8.500 8.169 8.297 1,273,825 -0.20(-2.30%)
May 23, 2022 7.974 8.493 7.974 8.493 959,749 +0.59(+7.52%)
May 20, 2022 7.733 7.966 7.725 7.898 951,319 +0.26(+3.45%)
May 19, 2022 7.327 7.793 7.085 7.635 595,409 +0.12(+1.60%)
May 18, 2022 7.680 7.778 7.342 7.515 644,308 -0.13(-1.67%)
May 17, 2022 7.673 7.741 7.590 7.643 471,262 +0.04(+0.49%)
May 16, 2022 7.470 7.763 7.410 7.605 369,400 +0.23(+3.16%)
May 13, 2022 7.297 7.466 7.255 7.372 604,167 +0.18(+2.51%)
May 12, 2022 7.288 7.370 7.006 7.191 496,354 -0.13(-1.72%)
May 11, 2022 7.444 7.629 7.273 7.318 509,512 +0.06(+0.82%)
May 10, 2022 7.444 7.718 7.073 7.258 513,859 -0.11(-1.51%)
May 09, 2022 7.941 8.023 7.288 7.370 571,420 -0.79(-9.65%)
May 06, 2022 8.075 8.238 7.934 8.156 505,098 +0.24(+3.00%)
May 05, 2022 8.475 8.542 7.637 7.919 1,245,290 -0.54(-6.40%)
May 04, 2022 8.750 8.813 8.045 8.460 1,015,230 -0.04(-0.44%)
May 03, 2022 8.141 8.757 8.141 8.498 817,059 +0.36(+4.38%)
May 02, 2022 7.941 8.268 7.826 8.141 716,242 +0.00(+0.00%)
Apr 29, 2022 8.639 8.687 8.104 8.141 535,074 -0.45(-5.27%)
Apr 28, 2022 8.475 8.720 8.164 8.594 334,042 +0.19(+2.21%)
Apr 27, 2022 8.223 8.460 8.082 8.409 341,830 +0.23(+2.81%)
Apr 26, 2022 8.245 8.498 8.149 8.178 427,611 -0.09(-1.08%)
Apr 25, 2022 8.238 8.400 7.865 8.268 649,482 -0.30(-3.55%)
Apr 22, 2022 8.869 9.225 8.550 8.572 543,296 -0.42(-4.62%)
Apr 21, 2022 9.277 9.537 8.965 8.987 770,211 -0.18(-1.94%)
Apr 20, 2022 8.987 9.232 8.987 9.165 332,338 +0.17(+1.90%)
Apr 19, 2022 9.024 9.062 8.906 8.995 319,440 -0.07(-0.82%)
Apr 18, 2022 9.017 9.203 8.973 9.069 316,506 +0.10(+1.08%)
Apr 14, 2022 8.980 9.091 8.928 8.973 345,067 -0.01(-0.08%)
Apr 13, 2022 9.054 9.229 8.876 8.980 493,244 +0.04(+0.50%)
Apr 12, 2022 8.965 9.314 8.898 8.935 395,932 +0.05(+0.58%)
Apr 11, 2022 9.054 9.054 8.765 8.883 501,170 -0.30(-3.31%)
Apr 08, 2022 8.512 9.255 8.512 9.188 1,078,079 +0.73(+8.69%)
Apr 07, 2022 8.319 8.802 8.052 8.453 1,120,783 +0.55(+6.95%)
Apr 06, 2022 7.978 8.067 7.874 7.904 461,622 -0.02(-0.28%)
Apr 05, 2022 8.067 8.253 7.859 7.926 555,825 -0.08(-1.02%)
Apr 04, 2022 8.186 8.323 7.837 8.008 531,420 -0.15(-1.82%)
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.