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

Berry Pete Corp (NQ: BRY )

8.055 -0.435 (-5.12%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 1, 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, 2019 6.261 6.551 6.185 6.517 789,047 +0.26(+4.20%)
Dec 30, 2019 6.386 6.476 6.241 6.254 828,745 -0.10(-1.52%)
Dec 27, 2019 6.648 6.662 6.337 6.351 509,632 -0.26(-3.97%)
Dec 26, 2019 6.510 6.683 6.510 6.614 433,980 +0.11(+1.70%)
Dec 24, 2019 6.600 6.641 6.455 6.503 426,429 -0.09(-1.36%)
Dec 23, 2019 6.399 6.621 6.372 6.593 643,373 +0.19(+2.91%)
Dec 20, 2019 6.586 6.634 6.323 6.406 1,866,336 -0.16(-2.42%)
Dec 19, 2019 6.393 6.579 6.351 6.565 826,764 +0.18(+2.81%)
Dec 18, 2019 6.241 6.482 6.158 6.386 1,201,885 +0.16(+2.55%)
Dec 17, 2019 6.151 6.313 6.102 6.227 1,053,358 +0.05(+0.78%)
Dec 16, 2019 6.061 6.220 6.054 6.178 1,308,383 +0.13(+2.17%)
Dec 13, 2019 6.227 6.310 6.026 6.047 1,102,322 -0.13(-2.13%)
Dec 12, 2019 5.805 6.323 5.750 6.178 2,739,257 +0.42(+7.32%)
Dec 11, 2019 5.893 5.988 5.723 5.757 1,757,198 -0.14(-2.31%)
Dec 10, 2019 5.927 6.057 5.838 5.893 1,180,400 +0.05(+0.82%)
Dec 09, 2019 5.770 6.070 5.723 5.845 1,322,023 +0.05(+0.82%)
Dec 06, 2019 5.723 5.988 5.668 5.798 2,084,922 +0.14(+2.41%)
Dec 05, 2019 5.559 5.729 5.518 5.661 1,392,081 +0.12(+2.21%)
Dec 04, 2019 5.225 5.600 5.225 5.539 1,518,308 +0.38(+7.40%)
Dec 03, 2019 5.314 5.314 5.123 5.157 1,271,240 -0.17(-3.20%)
Dec 02, 2019 5.484 5.566 5.321 5.328 1,491,068 -0.10(-1.88%)
Nov 29, 2019 5.205 5.624 5.205 5.430 1,694,035 +0.21(+4.05%)
Nov 27, 2019 5.225 5.341 5.035 5.219 1,392,981 +0.00(+0.00%)
Nov 26, 2019 5.062 5.375 5.055 5.219 2,042,855 +0.11(+2.13%)
Nov 25, 2019 4.912 5.232 4.830 5.110 3,558,968 +0.33(+6.99%)
Nov 22, 2019 4.796 4.898 4.701 4.776 1,637,670 -0.02(-0.43%)
Nov 21, 2019 5.041 5.052 4.748 4.796 2,772,228 -0.06(-1.26%)
Nov 20, 2019 5.321 5.355 4.680 4.857 8,697,567 -1.21(-19.89%)
Nov 19, 2019 7.685 7.835 5.791 6.063 7,490,379 -1.66(-21.45%)
Nov 18, 2019 7.644 7.719 7.480 7.719 598,315 +0.01(+0.18%)
Nov 15, 2019 7.664 7.835 7.637 7.705 975,233 +0.10(+1.34%)
Nov 14, 2019 7.460 7.828 7.460 7.603 1,615,273 +0.17(+2.29%)
Nov 13, 2019 7.692 7.787 7.276 7.433 1,813,625 -0.33(-4.21%)
Nov 12, 2019 7.514 7.985 7.392 7.760 1,145,475 +0.25(+3.26%)
Nov 11, 2019 7.494 7.623 7.337 7.514 835,237 -0.01(-0.18%)
Nov 08, 2019 7.399 7.760 7.281 7.528 1,076,074 +0.04(+0.55%)
Nov 07, 2019 7.242 7.589 7.119 7.487 981,004 +0.37(+5.17%)
Nov 06, 2019 7.215 7.290 6.956 7.119 486,887 -0.13(-1.79%)
Nov 05, 2019 6.894 7.378 6.813 7.249 1,714,456 +0.42(+6.19%)
Nov 04, 2019 6.745 6.983 6.745 6.826 534,863 +0.18(+2.66%)
Nov 01, 2019 6.424 6.649 6.349 6.649 642,474 +0.25(+3.94%)
Oct 31, 2019 6.418 6.438 6.172 6.397 488,767 -0.07(-1.05%)
Oct 30, 2019 6.779 6.816 6.356 6.465 539,791 -0.31(-4.62%)
Oct 29, 2019 6.676 6.867 6.663 6.779 1,014,313 +0.03(+0.50%)
Oct 28, 2019 6.888 6.990 6.663 6.745 597,501 -0.07(-1.10%)
Oct 25, 2019 6.676 6.854 6.608 6.820 746,103 +0.10(+1.52%)
Oct 24, 2019 6.860 6.949 6.649 6.717 655,599 -0.10(-1.50%)
Oct 23, 2019 6.745 6.942 6.554 6.820 820,847 +0.11(+1.62%)
Oct 22, 2019 6.506 6.874 6.486 6.711 994,114 +0.18(+2.82%)
Oct 21, 2019 6.377 6.540 6.356 6.527 720,120 +0.10(+1.54%)
Oct 18, 2019 6.622 6.676 6.315 6.428 456,939 -0.19(-2.93%)
Oct 17, 2019 6.622 6.676 6.506 6.622 811,983 +0.00(+0.00%)
Oct 16, 2019 6.711 6.779 6.581 6.622 569,104 -0.13(-1.92%)
Oct 15, 2019 6.881 6.932 6.673 6.751 923,859 -0.10(-1.49%)
Oct 14, 2019 6.690 6.942 6.588 6.854 884,575 +0.12(+1.82%)
Oct 11, 2019 6.595 6.785 6.533 6.731 854,724 +0.19(+2.86%)
Oct 10, 2019 6.424 6.574 6.384 6.544 627,094 +0.14(+2.13%)
Oct 09, 2019 6.445 6.520 6.298 6.407 396,185 +0.04(+0.70%)
Oct 08, 2019 6.234 6.499 6.234 6.363 938,286 +0.04(+0.65%)
Oct 07, 2019 6.356 6.424 6.247 6.322 856,046 -0.03(-0.48%)
Oct 04, 2019 6.377 6.404 6.240 6.353 393,528 +0.00(+0.05%)
Oct 03, 2019 6.275 6.390 6.172 6.349 464,317 -0.02(-0.27%)
Oct 02, 2019 6.247 6.472 6.152 6.366 603,931 +0.06(+0.92%)
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.