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

Berry Pete Corp (NQ: BRY )

5.575 +0.085 (+1.55%)
Streaming Delayed Price Updated: 1:25 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 (%)
Feb 28, 2019 7.862 7.941 7.605 7.794 1,567,391 +0.00(+0.00%)
Feb 27, 2019 7.843 7.978 7.729 7.794 2,498,812 +0.02(+0.24%)
Feb 26, 2019 7.819 8.058 7.715 7.776 1,335,443 -0.07(-0.86%)
Feb 25, 2019 7.727 7.990 7.623 7.843 1,433,282 +0.09(+1.11%)
Feb 22, 2019 7.396 7.770 7.311 7.758 1,639,739 +0.47(+6.47%)
Feb 21, 2019 7.274 7.452 7.176 7.286 582,357 +0.01(+0.08%)
Feb 20, 2019 7.256 7.366 7.231 7.280 1,050,263 -0.01(-0.17%)
Feb 19, 2019 7.311 7.390 7.207 7.292 618,376 -0.02(-0.33%)
Feb 15, 2019 7.060 7.341 7.060 7.317 797,821 +0.32(+4.64%)
Feb 14, 2019 7.060 7.286 6.956 6.992 1,350,196 -0.09(-1.30%)
Feb 13, 2019 6.674 7.090 6.674 7.084 1,643,478 +0.43(+6.54%)
Feb 12, 2019 6.594 6.809 6.533 6.649 2,178,284 +0.13(+1.97%)
Feb 11, 2019 6.503 6.631 6.294 6.521 2,691,258 -0.06(-0.84%)
Feb 08, 2019 6.729 6.809 6.239 6.576 1,945,475 -0.16(-2.36%)
Feb 07, 2019 7.072 7.101 6.729 6.735 1,161,177 -0.41(-5.74%)
Feb 06, 2019 7.213 7.366 7.078 7.145 955,976 -0.06(-0.85%)
Feb 05, 2019 7.409 7.450 7.201 7.207 522,851 -0.20(-2.73%)
Feb 04, 2019 7.366 7.568 7.250 7.409 1,091,715 -0.02(-0.25%)
Feb 01, 2019 7.280 7.684 7.029 7.427 2,662,127 +0.21(+2.88%)
Jan 31, 2019 7.237 7.440 7.029 7.219 1,189,524 +0.06(+0.77%)
Jan 30, 2019 6.962 7.268 6.858 7.164 777,705 +0.28(+4.09%)
Jan 29, 2019 6.882 7.084 6.821 6.882 1,151,765 +0.04(+0.54%)
Jan 28, 2019 6.656 6.907 6.545 6.845 2,582,148 +0.14(+2.10%)
Jan 25, 2019 6.454 6.943 6.362 6.705 1,582,414 +0.31(+4.78%)
Jan 24, 2019 6.300 6.405 5.872 6.398 5,946,341 +0.09(+1.36%)
Jan 23, 2019 6.331 6.460 6.141 6.313 1,236,695 +0.04(+0.68%)
Jan 22, 2019 6.662 6.736 6.233 6.270 1,158,667 -0.43(-6.40%)
Jan 18, 2019 6.613 6.790 6.435 6.698 435,902 +0.20(+3.01%)
Jan 17, 2019 6.098 6.582 6.000 6.503 836,551 +0.36(+5.88%)
Jan 16, 2019 6.160 6.322 6.049 6.141 1,315,912 +0.09(+1.52%)
Jan 15, 2019 6.429 6.539 5.970 6.049 1,236,202 -0.35(-5.45%)
Jan 14, 2019 6.258 6.573 6.178 6.398 650,156 +0.10(+1.65%)
Jan 11, 2019 6.386 6.386 6.105 6.294 874,092 -0.16(-2.47%)
Jan 10, 2019 6.490 6.796 6.331 6.454 1,093,204 -0.13(-2.04%)
Jan 09, 2019 6.558 7.005 6.552 6.588 1,069,760 +0.16(+2.48%)
Jan 08, 2019 6.454 6.686 6.215 6.429 1,250,979 +0.17(+2.64%)
Jan 07, 2019 5.896 6.496 5.866 6.264 466,130 +0.36(+6.12%)
Jan 04, 2019 5.590 5.906 5.590 5.902 368,778 +0.43(+7.95%)
Jan 03, 2019 5.498 5.768 5.284 5.468 452,305 -0.04(-0.67%)
Jan 02, 2019 5.241 5.749 5.143 5.505 469,091 +0.15(+2.74%)
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%)
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.