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

Berry Pete Corp (NQ: BRY )

5.550 +0.060 (+1.09%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 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 (%)
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.