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

Berry Pete Corp (NQ: BRY )

5.480 -0.070 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2020 3.819 4.173 3.723 4.096 1,812,290 +0.17(+4.43%)
Feb 27, 2020 3.710 4.128 3.549 3.922 1,639,239 -0.04(-1.05%)
Feb 26, 2020 4.192 4.192 3.922 3.964 1,543,683 -0.18(-4.42%)
Feb 25, 2020 4.501 4.571 4.038 4.147 1,997,855 -0.34(-7.59%)
Feb 24, 2020 4.501 4.558 4.250 4.488 1,169,803 -0.14(-3.06%)
Feb 21, 2020 4.841 4.841 4.610 4.629 704,416 -0.23(-4.64%)
Feb 20, 2020 4.822 4.874 4.751 4.854 612,816 +0.06(+1.34%)
Feb 19, 2020 4.732 4.829 4.681 4.790 469,424 +0.11(+2.41%)
Feb 18, 2020 4.661 4.706 4.533 4.677 668,898 -0.00(-0.07%)
Feb 14, 2020 4.983 4.983 4.655 4.681 931,653 -0.26(-5.33%)
Feb 13, 2020 4.893 5.015 4.835 4.944 797,452 +0.01(+0.26%)
Feb 12, 2020 4.886 5.131 4.829 4.931 913,953 +0.12(+2.40%)
Feb 11, 2020 4.764 4.880 4.745 4.816 610,481 +0.12(+2.60%)
Feb 10, 2020 4.771 4.771 4.520 4.693 861,289 -0.02(-0.48%)
Feb 07, 2020 4.758 4.803 4.648 4.716 1,543,526 +0.08(+1.73%)
Feb 06, 2020 4.841 4.857 4.610 4.636 1,372,713 -0.18(-3.74%)
Feb 05, 2020 4.571 4.848 4.520 4.816 1,609,495 +0.42(+9.66%)
Feb 04, 2020 4.391 4.599 4.321 4.391 2,557,034 +0.11(+2.55%)
Feb 03, 2020 4.372 4.488 4.269 4.282 1,253,339 -0.12(-2.77%)
Jan 31, 2020 4.501 4.539 4.369 4.404 1,089,676 -0.12(-2.56%)
Jan 30, 2020 4.430 4.546 4.353 4.520 1,133,807 +0.03(+0.57%)
Jan 29, 2020 4.616 4.636 4.430 4.494 1,028,882 -0.06(-1.41%)
Jan 28, 2020 4.539 4.636 4.456 4.558 1,363,062 +0.06(+1.43%)
Jan 27, 2020 4.558 4.597 4.417 4.494 1,582,904 -0.16(-3.45%)
Jan 24, 2020 4.970 4.970 4.565 4.655 840,509 -0.32(-6.52%)
Jan 23, 2020 4.938 5.028 4.726 4.980 1,764,317 +0.04(+0.85%)
Jan 22, 2020 4.919 4.983 4.864 4.938 1,178,558 +0.03(+0.66%)
Jan 21, 2020 5.182 5.214 4.857 4.906 1,524,069 -0.28(-5.45%)
Jan 17, 2020 5.426 5.452 5.144 5.189 1,283,005 -0.17(-3.12%)
Jan 16, 2020 5.459 5.516 5.340 5.356 1,040,349 -0.03(-0.48%)
Jan 15, 2020 5.420 5.523 5.369 5.381 860,886 -0.09(-1.65%)
Jan 14, 2020 5.504 5.552 5.433 5.471 634,712 -0.03(-0.53%)
Jan 13, 2020 5.651 5.661 5.426 5.500 1,117,263 -0.18(-3.22%)
Jan 10, 2020 5.870 5.902 5.677 5.684 1,345,841 -0.25(-4.23%)
Jan 09, 2020 5.967 5.986 5.819 5.934 669,790 -0.01(-0.11%)
Jan 08, 2020 6.224 6.301 5.832 5.941 1,123,789 -0.28(-4.45%)
Jan 07, 2020 6.153 6.320 6.082 6.217 1,330,602 +0.05(+0.83%)
Jan 06, 2020 6.159 6.224 6.076 6.166 613,444 +0.01(+0.21%)
Jan 03, 2020 6.256 6.404 6.108 6.153 950,472 +0.28(+4.70%)
Jan 02, 2020 6.082 6.108 5.806 5.877 1,249,013 -0.19(-3.08%)
Dec 31, 2019 5.825 6.095 5.754 6.063 848,130 +0.24(+4.20%)
Dec 30, 2019 5.941 6.025 5.806 5.819 890,801 -0.09(-1.52%)
Dec 27, 2019 6.185 6.198 5.896 5.909 547,793 -0.24(-3.97%)
Dec 26, 2019 6.057 6.217 6.057 6.153 466,476 +0.10(+1.70%)
Dec 24, 2019 6.140 6.179 6.005 6.050 458,360 -0.08(-1.36%)
Dec 23, 2019 5.954 6.159 5.928 6.134 691,549 +0.17(+2.91%)
Dec 20, 2019 6.127 6.172 5.883 5.960 2,006,086 -0.15(-2.42%)
Dec 19, 2019 5.947 6.121 5.909 6.108 888,672 +0.17(+2.81%)
Dec 18, 2019 5.806 6.031 5.729 5.941 1,291,882 +0.15(+2.55%)
Dec 17, 2019 5.722 5.873 5.677 5.793 1,132,233 +0.05(+0.78%)
Dec 16, 2019 5.639 5.786 5.632 5.748 1,406,354 +0.12(+2.17%)
Dec 13, 2019 5.793 5.870 5.606 5.626 1,184,863 -0.12(-2.13%)
Dec 12, 2019 5.401 5.883 5.349 5.748 2,944,371 +0.39(+7.32%)
Dec 11, 2019 5.482 5.571 5.324 5.356 1,888,777 -0.13(-2.31%)
Dec 10, 2019 5.514 5.635 5.432 5.482 1,268,788 +0.04(+0.82%)
Dec 09, 2019 5.368 5.647 5.324 5.438 1,421,016 +0.04(+0.82%)
Dec 06, 2019 5.324 5.571 5.273 5.394 2,241,040 +0.13(+2.41%)
Dec 05, 2019 5.172 5.330 5.134 5.267 1,496,320 +0.11(+2.21%)
Dec 04, 2019 4.861 5.210 4.861 5.153 1,631,999 +0.35(+7.40%)
Dec 03, 2019 4.944 4.944 4.766 4.798 1,366,430 -0.16(-3.20%)
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.