Skip to main content

Berry Pete Corp (NQ: BRY )

7.870 +0.100 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.12 11.48 11.06 11.47 436,204 +0.34(+3.10%)
Sep 27, 2018 10.96 11.17 10.86 11.12 456,920 +0.23(+2.09%)
Sep 26, 2018 11.03 11.03 10.72 10.90 566,672 -0.16(-1.47%)
Sep 25, 2018 11.06 11.10 10.90 11.06 1,249,430 +0.09(+0.83%)
Sep 24, 2018 10.50 10.98 10.48 10.97 1,854,202 +0.55(+5.31%)
Sep 21, 2018 10.65 10.72 10.22 10.41 4,307,807 -0.24(-2.26%)
Sep 20, 2018 10.66 10.73 10.47 10.65 848,755 +0.01(+0.06%)
Sep 19, 2018 10.63 10.89 10.58 10.65 1,084,142 +0.01(+0.12%)
Sep 18, 2018 10.47 10.83 10.45 10.63 1,122,732 +0.27(+2.57%)
Sep 17, 2018 10.26 10.48 10.26 10.37 817,867 +0.11(+1.08%)
Sep 14, 2018 10.41 10.59 10.21 10.26 586,625 -0.16(-1.56%)
Sep 13, 2018 10.16 10.50 10.16 10.42 645,934 +0.26(+2.56%)
Sep 12, 2018 10.44 10.83 10.09 10.16 1,013,197 -0.28(-2.73%)
Sep 11, 2018 10.29 10.61 10.17 10.44 704,754 +0.14(+1.32%)
Sep 10, 2018 10.27 10.55 10.13 10.31 610,056 +0.12(+1.14%)
Sep 07, 2018 10.16 10.42 10.00 10.19 695,089 +0.04(+0.38%)
Sep 06, 2018 10.54 10.68 9.946 10.15 1,158,381 -0.37(-3.51%)
Sep 05, 2018 10.28 10.55 10.28 10.52 1,019,144 +0.27(+2.59%)
Sep 04, 2018 10.61 10.66 10.17 10.26 1,030,721 -0.35(-3.29%)
Aug 31, 2018 10.61 10.61 10.61 0 +0.07(+0.67%)
Aug 30, 2018 10.36 10.64 10.24 10.54 620,198 +0.18(+1.75%)
Aug 29, 2018 10.31 10.42 10.15 10.35 691,490 +0.01(+0.06%)
Aug 28, 2018 10.19 10.39 10.15 10.35 881,717 +0.17(+1.65%)
Aug 27, 2018 9.991 10.33 9.888 10.18 920,838 +0.17(+1.75%)
Aug 24, 2018 9.221 10.52 9.215 10.00 1,983,432 +0.93(+10.19%)
Aug 23, 2018 8.891 9.079 8.639 9.079 1,966,407 +0.34(+3.93%)
Aug 22, 2018 8.730 8.904 8.509 8.736 1,814,468 +0.14(+1.66%)
Aug 21, 2018 8.509 8.723 8.354 8.594 1,693,848 +0.18(+2.15%)
Aug 20, 2018 8.484 8.503 8.283 8.412 1,097,623 +0.10(+1.25%)
Aug 17, 2018 8.167 8.477 8.167 8.309 392,050 +0.06(+0.78%)
Aug 16, 2018 8.231 8.607 8.108 8.244 911,188 +0.01(+0.08%)
Aug 15, 2018 7.837 8.477 7.837 8.238 678,327 -0.17(-2.00%)
Aug 14, 2018 8.471 8.587 8.296 8.406 427,134 -0.01(-0.08%)
Aug 13, 2018 8.594 8.872 8.343 8.412 842,843 -0.25(-2.91%)
Aug 10, 2018 8.419 8.736 7.578 8.665 579,653 +0.19(+2.21%)
Aug 09, 2018 8.568 8.762 8.477 8.477 407,361 -0.08(-0.98%)
Aug 08, 2018 8.613 8.898 8.322 8.561 731,184 -0.06(-0.75%)
Aug 07, 2018 8.891 8.898 8.348 8.626 847,873 -0.14(-1.62%)
Aug 06, 2018 8.665 8.859 8.574 8.768 381,427 +0.11(+1.27%)
Aug 03, 2018 8.645 8.823 8.484 8.658 918,853 +0.05(+0.60%)
Aug 02, 2018 8.768 8.820 8.607 8.607 902,377 -0.20(-2.28%)
Aug 01, 2018 8.911 8.975 8.736 8.807 559,667 -0.09(-1.02%)
Jul 31, 2018 8.975 9.027 8.833 8.898 1,139,248 -0.03(-0.36%)
Jul 30, 2018 8.561 8.956 8.561 8.930 1,305,881 +0.33(+3.84%)
Jul 27, 2018 8.451 9.053 8.095 8.600 1,619,160 +0.03(+0.30%)
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.