Skip to main content

Berry Pete Corp (NQ: BRY )

5.555 +0.005 (+0.09%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.