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 (%)
Dec 31, 2021 5.611 5.817 5.563 5.776 374,024 +0.16(+2.81%)
Dec 30, 2021 5.700 5.741 5.597 5.618 247,228 -0.09(-1.56%)
Dec 29, 2021 5.707 5.803 5.632 5.707 193,415 -0.02(-0.36%)
Dec 28, 2021 5.872 5.947 5.700 5.728 309,098 -0.12(-2.11%)
Dec 27, 2021 5.632 5.858 5.467 5.851 324,110 +0.22(+3.90%)
Dec 23, 2021 5.707 5.735 5.604 5.632 222,955 -0.02(-0.36%)
Dec 22, 2021 5.556 5.714 5.405 5.652 389,659 +0.10(+1.73%)
Dec 21, 2021 5.467 5.594 5.453 5.556 435,149 +0.21(+3.98%)
Dec 20, 2021 5.337 5.426 5.152 5.344 583,644 -0.21(-3.71%)
Dec 17, 2021 5.625 5.721 5.460 5.549 2,518,858 -0.09(-1.58%)
Dec 16, 2021 5.879 5.985 5.604 5.639 870,748 -0.14(-2.49%)
Dec 15, 2021 5.680 5.796 5.357 5.783 758,900 +0.08(+1.32%)
Dec 14, 2021 5.611 5.769 5.563 5.707 1,242,818 +0.00(+0.00%)
Dec 13, 2021 5.803 5.816 5.591 5.707 651,602 -0.16(-2.67%)
Dec 10, 2021 5.809 5.877 5.694 5.864 426,947 +0.16(+2.87%)
Dec 09, 2021 5.891 5.891 5.694 5.700 363,583 -0.29(-4.78%)
Dec 08, 2021 5.986 6.109 5.911 5.986 459,916 -0.07(-1.12%)
Dec 07, 2021 5.653 6.075 5.653 6.054 511,228 +0.54(+9.75%)
Dec 06, 2021 5.414 5.673 5.299 5.516 620,836 +0.18(+3.45%)
Dec 03, 2021 5.578 5.578 5.285 5.333 701,317 -0.16(-2.97%)
Dec 02, 2021 5.367 5.551 5.237 5.496 386,301 +0.13(+2.41%)
Dec 01, 2021 5.768 5.946 5.353 5.367 844,614 -0.18(-3.19%)
Nov 30, 2021 5.510 5.625 5.367 5.544 2,404,722 -0.11(-1.93%)
Nov 29, 2021 5.823 5.959 5.619 5.653 653,797 -0.10(-1.66%)
Nov 26, 2021 5.789 6.095 5.605 5.748 533,387 -0.42(-6.84%)
Nov 24, 2021 6.211 6.313 6.163 6.170 382,046 -0.13(-2.05%)
Nov 23, 2021 6.286 6.599 6.238 6.300 792,664 +0.10(+1.65%)
Nov 22, 2021 6.225 6.368 6.116 6.198 388,603 +0.08(+1.34%)
Nov 19, 2021 6.300 6.306 6.055 6.116 633,405 -0.37(-5.77%)
Nov 18, 2021 6.538 6.524 6.449 6.490 361,944 -0.07(-1.04%)
Nov 17, 2021 6.463 6.892 6.463 6.558 641,366 +0.09(+1.37%)
Nov 16, 2021 6.572 6.579 6.432 6.470 440,296 -0.14(-2.06%)
Nov 15, 2021 6.504 6.606 6.306 6.606 541,753 +0.05(+0.73%)
Nov 12, 2021 6.586 6.688 6.497 6.558 477,537 -0.12(-1.73%)
Nov 11, 2021 6.654 6.845 6.594 6.674 363,533 +0.06(+0.93%)
Nov 10, 2021 6.831 6.613 578,168 -0.26(-3.77%)
Nov 09, 2021 7.015 7.111 6.749 6.872 746,155 -0.14(-2.04%)
Nov 08, 2021 6.926 7.250 6.879 7.015 897,779 +0.16(+2.39%)
Nov 05, 2021 6.845 6.974 6.627 6.851 607,744 +0.10(+1.41%)
Nov 04, 2021 6.674 6.817 6.599 6.756 491,567 +0.20(+3.12%)
Nov 03, 2021 6.695 6.974 6.436 6.552 941,066 -0.08(-1.23%)
Nov 02, 2021 6.613 6.674 6.527 6.633 735,147 -0.02(-0.31%)
Nov 01, 2021 6.667 6.695 6.586 6.654 946,400 +0.11(+1.66%)
Oct 29, 2021 6.620 6.335 6.545 863,020 -0.11(-1.64%)
Oct 28, 2021 6.613 6.715 6.477 6.654 391,404 +0.01(+0.21%)
Oct 27, 2021 6.688 6.865 6.552 6.640 605,749 -0.13(-1.91%)
Oct 26, 2021 7.056 6.770 742,819 -0.25(-3.50%)
Oct 25, 2021 6.797 7.137 6.777 7.015 684,885 +0.29(+4.36%)
Oct 22, 2021 6.776 6.817 6.538 6.722 610,051 -0.01(-0.20%)
Oct 21, 2021 6.790 7.042 6.531 6.736 924,521 -0.07(-1.00%)
Oct 20, 2021 6.654 6.940 6.417 6.804 1,533,528 +0.14(+2.15%)
Oct 19, 2021 5.891 6.776 5.871 6.661 3,622,372 +0.84(+14.39%)
Oct 18, 2021 5.762 6.041 5.721 5.823 604,953 +0.19(+3.39%)
Oct 15, 2021 5.721 5.775 5.619 5.632 569,277 +0.02(+0.36%)
Oct 14, 2021 5.659 5.673 5.555 5.612 557,541 +0.10(+1.85%)
Oct 13, 2021 5.523 5.619 5.428 5.510 637,162 -0.07(-1.22%)
Oct 12, 2021 5.625 5.714 5.503 5.578 395,064 -0.05(-0.85%)
Oct 11, 2021 5.510 5.711 5.453 5.625 550,484 +0.24(+4.42%)
Oct 08, 2021 5.373 5.476 5.307 5.387 648,231 +0.06(+1.15%)
Oct 07, 2021 5.087 5.346 4.972 5.326 899,036 +0.27(+5.25%)
Oct 06, 2021 4.951 5.081 4.815 5.060 597,538 +0.01(+0.13%)
Oct 05, 2021 5.210 5.373 5.053 5.053 672,332 -0.04(-0.80%)
Oct 04, 2021 5.108 5.394 5.053 5.094 626,570 +0.12(+2.47%)
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.