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

Berry Pete Corp (NQ: BRY )

5.410 -0.110 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2018 5.204 5.376 5.174 5.358 453,704 +0.15(+2.94%)
Dec 28, 2018 5.339 5.407 5.155 5.204 672,554 -0.12(-2.19%)
Dec 27, 2018 5.345 5.486 5.204 5.321 406,454 -0.04(-0.69%)
Dec 26, 2018 4.923 5.364 4.880 5.358 753,403 +0.50(+10.20%)
Dec 24, 2018 5.051 5.198 4.862 4.862 337,910 -0.22(-4.34%)
Dec 21, 2018 4.862 5.272 4.862 5.082 1,789,994 +0.24(+4.93%)
Dec 20, 2018 5.351 5.627 4.819 4.843 895,258 -0.69(-12.50%)
Dec 19, 2018 5.670 5.805 5.474 5.535 573,164 -0.13(-2.38%)
Dec 18, 2018 5.829 5.829 5.572 5.670 536,323 -0.15(-2.63%)
Dec 17, 2018 6.392 6.441 5.774 5.823 711,176 -0.56(-8.82%)
Dec 14, 2018 6.307 6.747 6.270 6.386 1,384,796 +0.09(+1.36%)
Dec 13, 2018 6.470 6.524 6.016 6.300 1,128,883 -0.16(-2.53%)
Dec 12, 2018 6.379 6.791 6.216 6.464 1,281,279 +0.25(+4.09%)
Dec 11, 2018 6.869 7.172 6.185 6.210 1,306,609 -0.65(-9.52%)
Dec 10, 2018 7.196 7.311 6.748 6.863 582,344 -0.58(-7.80%)
Dec 07, 2018 7.565 7.789 7.414 7.444 164,729 +0.04(+0.57%)
Dec 06, 2018 7.632 7.670 7.033 7.402 657,008 -0.44(-5.63%)
Dec 04, 2018 8.056 8.165 7.668 7.844 1,058,763 -0.11(-1.44%)
Dec 03, 2018 7.735 8.086 7.705 7.959 806,228 +0.46(+6.13%)
Nov 30, 2018 7.638 7.829 7.354 7.499 903,617 -0.25(-3.28%)
Nov 29, 2018 7.771 7.916 7.575 7.753 512,907 +0.02(+0.31%)
Nov 28, 2018 7.729 7.826 7.590 7.729 420,053 -0.02(-0.23%)
Nov 27, 2018 7.783 7.953 7.584 7.747 292,085 -0.11(-1.46%)
Nov 26, 2018 7.838 8.110 7.699 7.862 517,118 +0.03(+0.39%)
Nov 23, 2018 8.068 8.153 7.747 7.832 198,931 -0.45(-5.41%)
Nov 21, 2018 8.280 8.280 8.280 0 +0.67(+8.74%)
Nov 20, 2018 7.771 8.001 7.414 7.614 429,838 -0.30(-3.82%)
Nov 19, 2018 7.874 8.101 7.795 7.916 310,750 -0.11(-1.36%)
Nov 16, 2018 7.929 8.237 7.904 8.025 563,748 +0.10(+1.22%)
Nov 15, 2018 7.801 8.153 7.705 7.929 334,196 +0.04(+0.54%)
Nov 14, 2018 7.753 7.995 7.705 7.886 709,388 +0.27(+3.49%)
Nov 13, 2018 7.941 8.186 7.523 7.620 759,101 -0.37(-4.62%)
Nov 12, 2018 8.540 8.685 7.971 7.989 861,157 -0.46(-5.44%)
Nov 09, 2018 8.364 8.504 7.826 8.449 420,828 -0.04(-0.43%)
Nov 08, 2018 8.727 8.915 7.814 8.485 617,020 -0.50(-5.53%)
Nov 07, 2018 8.909 9.018 8.625 8.982 282,726 +0.19(+2.20%)
Nov 06, 2018 8.855 9.042 8.522 8.788 287,354 -0.06(-0.68%)
Nov 05, 2018 8.473 9.012 8.431 8.849 345,555 +0.47(+5.56%)
Nov 02, 2018 8.625 8.764 8.316 8.382 856,527 -0.17(-1.98%)
Nov 01, 2018 8.516 8.782 8.413 8.552 710,595 +0.08(+0.93%)
Oct 31, 2018 8.413 8.625 8.407 8.473 332,365 +0.02(+0.29%)
Oct 30, 2018 8.395 8.606 8.274 8.449 711,316 -0.11(-1.34%)
Oct 29, 2018 8.873 9.139 8.340 8.564 586,120 -0.34(-3.81%)
Oct 26, 2018 9.103 9.115 8.836 8.903 319,710 -0.34(-3.73%)
Oct 25, 2018 9.079 9.260 8.855 9.248 380,021 +0.19(+2.14%)
Oct 24, 2018 9.496 9.672 9.006 9.054 768,485 -0.46(-4.83%)
Oct 23, 2018 9.557 9.705 9.278 9.514 1,817,922 -0.25(-2.60%)
Oct 22, 2018 9.841 9.926 9.599 9.768 554,056 -0.11(-1.10%)
Oct 19, 2018 9.859 10.19 9.817 9.877 428,924 +0.02(+0.18%)
Oct 18, 2018 10.06 10.22 9.796 9.859 781,469 -0.22(-2.16%)
Oct 17, 2018 10.14 10.14 9.805 10.08 450,443 -0.10(-0.95%)
Oct 16, 2018 9.890 10.22 9.532 10.17 816,721 +0.33(+3.32%)
Oct 15, 2018 9.708 9.874 9.502 9.847 330,176 +0.21(+2.13%)
Oct 12, 2018 9.974 10.11 9.451 9.641 672,301 -0.17(-1.73%)
Oct 11, 2018 9.986 10.12 9.690 9.811 1,027,306 -0.19(-1.94%)
Oct 10, 2018 10.93 10.95 9.998 10.00 917,018 -0.88(-8.06%)
Oct 09, 2018 10.65 10.94 10.29 10.88 534,171 +0.28(+2.63%)
Oct 08, 2018 11.18 11.23 10.59 10.60 815,120 -0.44(-3.95%)
Oct 05, 2018 10.78 11.06 10.40 11.04 514,841 +0.31(+2.88%)
Oct 04, 2018 10.77 10.89 10.49 10.73 284,478 -0.03(-0.28%)
Oct 03, 2018 10.89 10.91 10.56 10.76 372,302 -0.09(-0.84%)
Oct 02, 2018 10.69 10.90 10.62 10.85 419,949 +0.24(+2.28%)
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.