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 UNCHANGED
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 3.817 4.171 3.721 4.094 1,813,091 +0.17(+4.43%)
Feb 27, 2020 3.708 4.126 3.547 3.920 1,639,964 -0.04(-1.05%)
Feb 26, 2020 4.190 4.190 3.920 3.962 1,544,365 -0.18(-4.42%)
Feb 25, 2020 4.499 4.569 4.036 4.145 1,998,738 -0.34(-7.59%)
Feb 24, 2020 4.499 4.556 4.248 4.486 1,170,320 -0.14(-3.06%)
Feb 21, 2020 4.839 4.839 4.608 4.627 704,728 -0.22(-4.64%)
Feb 20, 2020 4.820 4.871 4.749 4.852 613,086 +0.06(+1.34%)
Feb 19, 2020 4.730 4.826 4.679 4.788 469,631 +0.11(+2.41%)
Feb 18, 2020 4.659 4.704 4.531 4.675 669,194 -0.00(-0.07%)
Feb 14, 2020 4.981 4.981 4.653 4.679 932,064 -0.26(-5.33%)
Feb 13, 2020 4.891 5.013 4.833 4.942 797,805 +0.01(+0.26%)
Feb 12, 2020 4.884 5.128 4.826 4.929 914,357 +0.12(+2.40%)
Feb 11, 2020 4.762 4.878 4.743 4.814 610,751 +0.12(+2.60%)
Feb 10, 2020 4.769 4.769 4.518 4.691 861,669 -0.02(-0.48%)
Feb 07, 2020 4.756 4.801 4.646 4.714 1,544,208 +0.08(+1.73%)
Feb 06, 2020 4.839 4.855 4.608 4.634 1,373,320 -0.18(-3.74%)
Feb 05, 2020 4.569 4.846 4.518 4.814 1,610,206 +0.42(+9.66%)
Feb 04, 2020 4.389 4.597 4.319 4.389 2,558,164 +0.11(+2.55%)
Feb 03, 2020 4.370 4.486 4.267 4.280 1,253,893 -0.12(-2.77%)
Jan 31, 2020 4.499 4.537 4.367 4.402 1,090,157 -0.12(-2.56%)
Jan 30, 2020 4.428 4.544 4.351 4.518 1,134,308 +0.03(+0.57%)
Jan 29, 2020 4.614 4.634 4.428 4.492 1,029,337 -0.06(-1.41%)
Jan 28, 2020 4.537 4.634 4.454 4.556 1,363,665 +0.06(+1.43%)
Jan 27, 2020 4.556 4.595 4.415 4.492 1,583,604 -0.16(-3.45%)
Jan 24, 2020 4.968 4.968 4.563 4.653 840,881 -0.32(-6.52%)
Jan 23, 2020 4.936 5.026 4.724 4.977 1,765,097 +0.04(+0.85%)
Jan 22, 2020 4.916 4.981 4.862 4.936 1,179,079 +0.03(+0.66%)
Jan 21, 2020 5.180 5.212 4.855 4.903 1,524,742 -0.28(-5.45%)
Jan 17, 2020 5.424 5.450 5.141 5.186 1,283,572 -0.17(-3.12%)
Jan 16, 2020 5.456 5.514 5.337 5.353 1,040,809 -0.03(-0.48%)
Jan 15, 2020 5.418 5.520 5.366 5.379 861,266 -0.09(-1.65%)
Jan 14, 2020 5.501 5.549 5.430 5.469 634,992 -0.03(-0.53%)
Jan 13, 2020 5.649 5.659 5.424 5.498 1,117,757 -0.18(-3.22%)
Jan 10, 2020 5.867 5.900 5.675 5.681 1,346,436 -0.25(-4.23%)
Jan 09, 2020 5.964 5.983 5.816 5.932 670,086 -0.01(-0.11%)
Jan 08, 2020 6.221 6.298 5.829 5.938 1,124,286 -0.28(-4.45%)
Jan 07, 2020 6.150 6.317 6.080 6.215 1,331,190 +0.05(+0.83%)
Jan 06, 2020 6.157 6.221 6.073 6.163 613,715 +0.01(+0.21%)
Jan 03, 2020 6.253 6.401 6.105 6.150 950,892 +0.28(+4.70%)
Jan 02, 2020 6.080 6.105 5.803 5.874 1,249,565 -0.19(-3.08%)
Dec 31, 2019 5.822 6.092 5.752 6.060 848,505 +0.24(+4.20%)
Dec 30, 2019 5.938 6.022 5.803 5.816 891,195 -0.09(-1.52%)
Dec 27, 2019 6.182 6.195 5.893 5.906 548,035 -0.24(-3.97%)
Dec 26, 2019 6.054 6.215 6.054 6.150 466,682 +0.10(+1.70%)
Dec 24, 2019 6.137 6.176 6.002 6.047 458,563 -0.08(-1.36%)
Dec 23, 2019 5.951 6.157 5.925 6.131 691,855 +0.17(+2.91%)
Dec 20, 2019 6.125 6.170 5.880 5.957 2,006,973 -0.15(-2.42%)
Dec 19, 2019 5.945 6.118 5.906 6.105 889,065 +0.17(+2.81%)
Dec 18, 2019 5.803 6.028 5.726 5.938 1,292,453 +0.15(+2.55%)
Dec 17, 2019 5.720 5.871 5.675 5.790 1,132,734 +0.04(+0.78%)
Dec 16, 2019 5.636 5.784 5.630 5.745 1,406,975 +0.12(+2.17%)
Dec 13, 2019 5.790 5.867 5.604 5.623 1,185,387 -0.12(-2.13%)
Dec 12, 2019 5.398 5.880 5.347 5.745 2,945,673 +0.39(+7.32%)
Dec 11, 2019 5.480 5.569 5.322 5.353 1,889,611 -0.13(-2.31%)
Dec 10, 2019 5.512 5.632 5.429 5.480 1,269,348 +0.04(+0.82%)
Dec 09, 2019 5.366 5.645 5.322 5.436 1,421,643 +0.04(+0.82%)
Dec 06, 2019 5.322 5.569 5.271 5.391 2,242,030 +0.13(+2.41%)
Dec 05, 2019 5.170 5.328 5.132 5.265 1,496,981 +0.11(+2.21%)
Dec 04, 2019 4.859 5.208 4.859 5.151 1,632,720 +0.35(+7.40%)
Dec 03, 2019 4.942 4.942 4.764 4.796 1,367,034 -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.