Skip to main content

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

Historical Prices

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.