Skip to main content

Berry Pete Corp (NQ: BRY )

7.980 +0.110 (+1.40%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.642 6.857 6.581 6.595 653,961 -0.07(-1.11%)
Jul 30, 2019 6.359 6.676 6.265 6.669 836,878 +0.34(+5.43%)
Jul 29, 2019 7.039 7.042 6.225 6.326 1,065,842 -0.74(-10.48%)
Jul 26, 2019 7.012 7.099 6.918 7.066 537,344 +0.07(+1.06%)
Jul 25, 2019 7.120 7.200 6.945 6.992 626,633 -0.08(-1.14%)
Jul 24, 2019 6.999 7.194 6.999 7.073 613,006 +0.07(+0.96%)
Jul 23, 2019 6.925 7.079 6.877 7.005 467,139 +0.12(+1.76%)
Jul 22, 2019 6.877 7.046 6.844 6.884 735,823 -0.01(-0.20%)
Jul 19, 2019 6.830 6.918 6.810 6.898 398,996 +0.05(+0.69%)
Jul 18, 2019 6.898 6.911 6.776 6.851 339,066 -0.01(-0.20%)
Jul 17, 2019 6.999 7.032 6.851 6.864 935,874 -0.13(-1.92%)
Jul 16, 2019 7.005 7.133 6.941 6.999 676,548 +0.01(+0.10%)
Jul 15, 2019 7.086 7.133 6.925 6.992 767,705 -0.05(-0.76%)
Jul 12, 2019 6.972 7.093 6.898 7.046 784,320 +0.09(+1.36%)
Jul 11, 2019 7.005 7.046 6.904 6.951 454,842 -0.01(-0.19%)
Jul 10, 2019 6.911 7.032 6.824 6.965 773,522 +0.15(+2.27%)
Jul 09, 2019 6.864 6.931 6.743 6.810 710,225 -0.07(-1.08%)
Jul 08, 2019 6.925 7.167 6.851 6.884 1,417,708 -0.13(-1.82%)
Jul 05, 2019 6.729 7.025 6.729 7.012 495,587 +0.20(+2.96%)
Jul 03, 2019 6.790 7.133 6.655 6.810 1,463,728 +0.05(+0.80%)
Jul 02, 2019 7.254 7.254 6.723 6.756 944,962 -0.39(-5.46%)
Jul 01, 2019 7.295 7.328 6.965 7.147 1,351,455 +0.01(+0.19%)
Jun 28, 2019 6.985 7.335 6.985 7.133 4,891,232 +0.20(+2.81%)
Jun 27, 2019 7.099 7.234 6.904 6.938 2,509,883 -0.19(-2.64%)
Jun 26, 2019 7.079 7.335 7.052 7.126 1,707,014 +0.13(+1.92%)
Jun 25, 2019 7.126 7.126 6.925 6.992 982,949 -0.13(-1.80%)
Jun 24, 2019 7.348 7.369 7.025 7.120 566,155 -0.28(-3.73%)
Jun 21, 2019 7.423 7.564 7.375 7.396 480,281 -0.07(-0.90%)
Jun 20, 2019 7.497 7.554 7.382 7.463 639,988 +0.11(+1.46%)
Jun 19, 2019 7.369 7.436 7.214 7.355 593,383 -0.01(-0.18%)
Jun 18, 2019 7.254 7.490 7.200 7.369 620,181 +0.12(+1.67%)
Jun 17, 2019 7.073 7.328 7.046 7.248 926,002 +0.17(+2.47%)
Jun 14, 2019 6.999 7.180 6.891 7.073 605,552 +0.08(+1.16%)
Jun 13, 2019 7.052 7.066 6.844 6.992 814,445 +0.22(+3.18%)
Jun 12, 2019 6.896 6.896 6.657 6.776 15,765,457 -0.10(-1.45%)
Jun 11, 2019 7.036 7.056 6.816 6.876 588,912 -0.07(-0.96%)
Jun 10, 2019 6.949 7.049 6.783 6.943 890,104 +0.07(+1.06%)
Jun 07, 2019 6.929 6.949 6.737 6.870 517,883 -0.01(-0.10%)
Jun 06, 2019 6.983 7.116 6.683 6.876 749,462 -0.07(-1.05%)
Jun 05, 2019 7.395 7.428 6.890 6.949 511,915 -0.48(-6.45%)
Jun 04, 2019 7.255 7.428 7.126 7.428 820,375 +0.25(+3.52%)
Jun 03, 2019 7.116 7.328 7.116 7.176 841,404 +0.03(+0.37%)
May 31, 2019 6.976 7.262 6.976 7.149 1,101,330 +0.00(+0.00%)
May 30, 2019 7.368 7.422 7.142 7.149 958,268 -0.21(-2.80%)
May 29, 2019 7.029 7.395 6.922 7.355 847,581 +0.20(+2.79%)
May 28, 2019 7.209 7.368 7.156 7.156 1,008,650 -0.03(-0.46%)
May 24, 2019 7.149 7.269 7.049 7.189 1,083,736 +0.15(+2.08%)
May 23, 2019 7.176 7.348 7.003 7.043 1,086,843 -0.33(-4.42%)
May 22, 2019 7.588 7.681 7.348 7.368 819,684 -0.28(-3.65%)
May 21, 2019 7.395 7.721 7.362 7.648 727,697 +0.29(+3.98%)
May 20, 2019 7.269 7.442 7.202 7.355 728,524 +0.06(+0.82%)
May 17, 2019 7.428 7.432 7.162 7.295 1,137,419 -0.22(-2.92%)
May 16, 2019 7.408 7.900 7.315 7.515 1,470,669 +0.13(+1.80%)
May 15, 2019 7.468 7.481 7.222 7.382 766,185 -0.17(-2.29%)
May 14, 2019 7.508 7.834 7.481 7.555 862,386 +0.09(+1.16%)
May 13, 2019 7.568 7.741 7.402 7.468 378,806 -0.17(-2.18%)
May 10, 2019 7.575 7.688 7.338 7.634 484,651 +0.03(+0.35%)
May 09, 2019 7.362 7.781 7.162 7.608 898,675 +0.25(+3.34%)
May 08, 2019 7.295 7.488 7.295 7.362 816,860 +0.07(+0.91%)
May 07, 2019 7.408 7.455 7.235 7.295 423,168 -0.22(-2.92%)
May 06, 2019 7.362 7.575 7.249 7.515 658,975 +0.05(+0.62%)
May 03, 2019 7.362 7.521 7.229 7.468 574,574 +0.23(+3.22%)
May 02, 2019 7.262 7.348 7.129 7.235 495,079 -0.11(-1.54%)
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.