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 (%)
Jul 31, 2020 3.474 3.510 3.302 3.370 391,878 -0.15(-4.18%)
Jul 30, 2020 3.517 3.553 3.410 3.517 247,141 -0.08(-2.19%)
Jul 29, 2020 3.560 3.603 3.431 3.596 274,084 +0.06(+1.83%)
Jul 28, 2020 3.653 3.725 3.503 3.531 249,382 -0.16(-4.36%)
Jul 27, 2020 3.775 3.775 3.589 3.692 331,078 -0.05(-1.43%)
Jul 24, 2020 3.667 3.761 3.567 3.746 287,870 +0.09(+2.35%)
Jul 23, 2020 3.553 3.714 3.510 3.660 253,315 +0.09(+2.40%)
Jul 22, 2020 3.603 3.624 3.496 3.574 426,319 -0.08(-2.16%)
Jul 21, 2020 3.410 3.667 3.410 3.653 469,487 +0.34(+10.39%)
Jul 20, 2020 3.230 3.374 3.230 3.309 396,713 +0.06(+1.76%)
Jul 17, 2020 3.209 3.352 3.202 3.252 258,692 +0.01(+0.44%)
Jul 16, 2020 3.331 3.331 3.195 3.238 305,528 -0.12(-3.62%)
Jul 15, 2020 3.388 3.460 3.302 3.359 483,847 +0.11(+3.30%)
Jul 14, 2020 3.123 3.259 3.080 3.252 204,435 +0.14(+4.37%)
Jul 13, 2020 3.230 3.281 3.094 3.116 352,844 -0.12(-3.76%)
Jul 10, 2020 3.059 3.266 3.001 3.238 424,267 +0.16(+5.36%)
Jul 09, 2020 3.137 3.159 2.980 3.073 693,433 -0.07(-2.28%)
Jul 08, 2020 3.094 3.166 3.030 3.145 713,471 +0.06(+1.86%)
Jul 07, 2020 3.245 3.417 3.087 3.087 445,666 -0.19(-5.90%)
Jul 06, 2020 3.538 3.538 3.259 3.281 495,396 -0.15(-4.38%)
Jul 02, 2020 3.481 3.560 3.374 3.431 333,103 +0.05(+1.48%)
Jul 01, 2020 3.460 3.596 3.359 3.381 416,615 -0.08(-2.28%)
Jun 30, 2020 3.331 3.492 3.302 3.460 680,320 +0.05(+1.47%)
Jun 29, 2020 3.302 3.481 3.193 3.410 462,655 +0.14(+4.39%)
Jun 26, 2020 3.453 3.488 3.230 3.266 1,823,414 -0.25(-7.13%)
Jun 25, 2020 3.417 3.517 3.306 3.517 606,992 +0.14(+4.25%)
Jun 24, 2020 3.574 3.610 3.367 3.374 539,611 -0.27(-7.47%)
Jun 23, 2020 3.725 3.812 3.607 3.646 388,328 +0.01(+0.39%)
Jun 22, 2020 3.653 3.660 3.553 3.632 431,843 -0.06(-1.55%)
Jun 19, 2020 3.703 3.868 3.689 3.689 894,047 +0.03(+0.78%)
Jun 18, 2020 3.596 3.775 3.538 3.660 339,691 +0.01(+0.39%)
Jun 17, 2020 3.846 3.904 3.632 3.646 330,896 -0.22(-5.74%)
Jun 16, 2020 3.918 4.083 3.796 3.868 566,977 +0.17(+4.65%)
Jun 15, 2020 3.488 3.796 3.467 3.696 868,892 +0.00(+0.00%)
Jun 12, 2020 3.839 3.868 3.549 3.696 1,007,129 +0.11(+2.99%)
Jun 11, 2020 3.739 3.868 3.581 3.589 765,716 -0.34(-8.66%)
Jun 10, 2020 4.341 4.369 3.875 3.929 1,176,230 -0.48(-10.81%)
Jun 09, 2020 4.298 4.455 4.047 4.405 1,302,563 +0.01(+0.33%)
Jun 08, 2020 4.169 4.513 4.112 4.391 1,669,000 +0.35(+8.69%)
Jun 05, 2020 3.581 4.061 3.531 4.040 1,183,872 +0.61(+17.62%)
Jun 04, 2020 3.460 3.524 3.374 3.435 529,747 -0.09(-2.54%)
Jun 03, 2020 3.424 3.567 3.367 3.524 540,504 +0.16(+4.90%)
Jun 02, 2020 3.309 3.438 3.238 3.359 952,463 +0.10(+3.08%)
Jun 01, 2020 2.958 3.345 2.951 3.259 812,992 +0.22(+7.31%)
May 29, 2020 3.016 3.195 2.951 3.037 1,755,705 -0.07(-2.30%)
May 28, 2020 3.273 3.431 3.087 3.109 695,619 -0.10(-3.12%)
May 27, 2020 3.395 3.453 3.094 3.209 906,008 -0.11(-3.24%)
May 26, 2020 3.080 3.367 3.044 3.316 676,245 +0.24(+7.93%)
May 22, 2020 3.152 3.195 2.955 3.073 645,685 -0.09(-2.94%)
May 21, 2020 3.159 3.245 3.044 3.166 488,971 +0.03(+0.91%)
May 20, 2020 3.023 3.188 3.023 3.137 532,506 +0.20(+6.96%)
May 19, 2020 3.059 3.108 2.901 2.933 540,797 -0.10(-3.42%)
May 18, 2020 2.801 3.116 2.779 3.037 1,140,468 +0.40(+15.37%)
May 15, 2020 2.586 2.700 2.521 2.632 673,327 +0.06(+2.51%)
May 14, 2020 2.414 2.571 2.256 2.568 1,165,042 +0.02(+0.70%)
May 13, 2020 2.550 2.579 2.342 2.550 1,097,438 -0.02(-0.84%)
May 12, 2020 2.679 2.786 2.568 2.571 457,055 -0.09(-3.23%)
May 11, 2020 2.815 2.822 2.636 2.657 744,098 -0.16(-5.60%)
May 08, 2020 2.579 2.858 2.564 2.815 852,862 +0.20(+7.67%)
May 07, 2020 2.299 3.130 2.278 2.614 3,020,397 +0.38(+16.99%)
May 06, 2020 2.357 2.459 2.191 2.235 563,549 -0.11(-4.88%)
May 05, 2020 2.493 2.629 2.292 2.349 658,989 -0.01(-0.30%)
May 04, 2020 2.299 2.407 2.235 2.357 465,715 +0.00(+0.00%)
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.