Skip to main content

Berry Pete Corp (NQ: BRY )

5.535 +0.045 (+0.82%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.783 3.796 3.696 3.742 357,884 -0.07(-1.77%)
Jul 29, 2021 3.742 3.820 3.648 3.810 627,218 +0.11(+3.10%)
Jul 28, 2021 3.628 3.732 3.547 3.695 431,830 +0.06(+1.67%)
Jul 27, 2021 3.850 3.870 3.601 3.634 758,791 -0.25(-6.42%)
Jul 26, 2021 3.783 4.039 3.783 3.884 430,723 +0.11(+3.04%)
Jul 23, 2021 3.762 3.796 3.641 3.769 316,257 +0.04(+1.08%)
Jul 22, 2021 3.924 3.924 3.722 3.729 331,426 -0.20(-4.98%)
Jul 21, 2021 3.837 3.992 3.803 3.924 326,503 +0.16(+4.30%)
Jul 20, 2021 3.708 3.897 3.641 3.762 467,441 +0.03(+0.72%)
Jul 19, 2021 3.648 3.803 3.580 3.735 756,003 -0.18(-4.48%)
Jul 16, 2021 4.268 4.275 3.884 3.911 805,150 -0.22(-5.23%)
Jul 15, 2021 4.234 4.400 4.046 4.126 846,370 -0.24(-5.56%)
Jul 14, 2021 4.632 4.743 4.349 4.369 802,691 -0.22(-4.71%)
Jul 13, 2021 4.592 4.888 4.470 4.585 3,097,689 -0.01(-0.15%)
Jul 12, 2021 4.349 4.619 4.255 4.592 683,196 +0.20(+4.45%)
Jul 09, 2021 4.356 4.430 4.234 4.396 278,079 +0.13(+3.16%)
Jul 08, 2021 4.143 4.308 4.143 4.261 314,186 +0.04(+0.96%)
Jul 07, 2021 4.369 4.450 4.140 4.221 309,958 -0.17(-3.84%)
Jul 06, 2021 4.518 4.538 4.376 4.389 335,177 -0.16(-3.41%)
Jul 02, 2021 4.673 4.673 4.545 4.545 187,912 -0.13(-2.88%)
Jul 01, 2021 4.679 4.747 4.636 4.679 645,114 +0.15(+3.27%)
Jun 30, 2021 4.423 4.565 4.423 4.531 377,162 +0.15(+3.38%)
Jun 29, 2021 4.443 4.551 4.376 4.383 257,856 -0.04(-0.91%)
Jun 28, 2021 4.578 4.592 4.356 4.423 428,424 -0.18(-3.81%)
Jun 25, 2021 4.666 4.754 4.598 4.598 1,622,142 -0.07(-1.45%)
Jun 24, 2021 4.578 4.679 4.497 4.666 303,621 +0.09(+2.06%)
Jun 23, 2021 4.639 4.733 4.531 4.571 374,866 -0.01(-0.15%)
Jun 22, 2021 4.646 4.646 4.518 4.578 276,805 -0.09(-1.88%)
Jun 21, 2021 4.659 4.713 4.571 4.666 537,524 +0.04(+0.87%)
Jun 18, 2021 4.288 4.646 4.207 4.625 1,389,908 +0.23(+5.21%)
Jun 17, 2021 4.646 4.652 4.261 4.396 594,663 -0.25(-5.37%)
Jun 16, 2021 4.713 4.713 4.598 4.646 488,139 -0.07(-1.57%)
Jun 15, 2021 4.686 4.727 4.619 4.720 492,139 +0.06(+1.30%)
Jun 14, 2021 4.706 4.787 4.625 4.659 402,287 +0.05(+1.17%)
Jun 11, 2021 4.585 4.666 4.585 4.605 215,578 +0.05(+1.03%)
Jun 10, 2021 4.598 4.655 4.521 4.558 325,368 +0.03(+0.74%)
Jun 09, 2021 4.686 4.686 4.511 4.525 284,342 -0.11(-2.32%)
Jun 08, 2021 4.464 4.692 4.357 4.632 452,216 +0.09(+1.92%)
Jun 07, 2021 4.686 4.726 4.498 4.545 617,026 -0.12(-2.59%)
Jun 04, 2021 4.679 4.728 4.625 4.666 493,821 +0.03(+0.58%)
Jun 03, 2021 4.612 4.679 4.558 4.639 856,127 +0.05(+1.17%)
Jun 02, 2021 4.652 4.679 4.565 4.585 574,624 -0.03(-0.73%)
Jun 01, 2021 4.424 4.679 4.377 4.619 917,074 +0.36(+8.33%)
May 28, 2021 4.257 4.297 4.216 4.263 242,818 +0.02(+0.47%)
May 27, 2021 4.082 4.270 4.082 4.243 580,361 +0.21(+5.15%)
May 26, 2021 3.982 4.035 3.901 4.035 426,186 +0.09(+2.21%)
May 25, 2021 4.136 4.230 3.948 3.948 458,744 -0.22(-5.31%)
May 24, 2021 4.193 4.193 4.029 4.169 198,252 +0.08(+1.97%)
May 21, 2021 4.210 4.210 4.076 4.089 362,706 -0.03(-0.81%)
May 20, 2021 4.035 4.123 3.901 4.123 740,703 +0.09(+2.33%)
May 19, 2021 4.089 4.109 3.928 4.029 317,557 -0.16(-3.84%)
May 18, 2021 4.237 4.277 4.149 4.190 422,155 -0.04(-0.95%)
May 17, 2021 4.216 4.310 4.149 4.230 511,205 +0.04(+0.96%)
May 14, 2021 4.089 4.216 4.049 4.190 780,538 +0.17(+4.17%)
May 13, 2021 4.082 4.210 3.888 4.022 417,705 -0.10(-2.44%)
May 12, 2021 4.143 4.330 4.102 4.123 441,417 +0.04(+0.99%)
May 11, 2021 3.955 4.136 3.901 4.082 348,494 +0.03(+0.66%)
May 10, 2021 4.196 4.280 4.042 4.056 365,710 -0.10(-2.34%)
May 07, 2021 4.015 4.169 4.015 4.153 374,846 +0.07(+1.72%)
May 06, 2021 4.102 4.126 3.921 4.082 756,528 -0.03(-0.81%)
May 05, 2021 4.029 4.263 4.029 4.116 450,563 -0.01(-0.16%)
May 04, 2021 4.250 4.277 4.102 4.123 351,872 -0.09(-2.15%)
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.