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

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
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 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.