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

Berry Pete Corp (NQ: BRY )

8.740 +0.070 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 6.985 7.335 6.985 7.133 4,891,232 +0.20(+2.81%)
Jun 27, 2019 7.099 7.234 6.904 6.938 2,509,883 -0.19(-2.64%)
Jun 26, 2019 7.079 7.335 7.052 7.126 1,707,014 +0.13(+1.92%)
Jun 25, 2019 7.126 7.126 6.925 6.992 982,949 -0.13(-1.80%)
Jun 24, 2019 7.348 7.369 7.025 7.120 566,155 -0.28(-3.73%)
Jun 21, 2019 7.423 7.564 7.375 7.396 480,281 -0.07(-0.90%)
Jun 20, 2019 7.497 7.554 7.382 7.463 639,988 +0.11(+1.46%)
Jun 19, 2019 7.369 7.436 7.214 7.355 593,383 -0.01(-0.18%)
Jun 18, 2019 7.254 7.490 7.200 7.369 620,181 +0.12(+1.67%)
Jun 17, 2019 7.073 7.328 7.046 7.248 926,002 +0.17(+2.47%)
Jun 14, 2019 6.999 7.180 6.891 7.073 605,552 +0.08(+1.16%)
Jun 13, 2019 7.052 7.066 6.844 6.992 814,445 +0.22(+3.18%)
Jun 12, 2019 6.896 6.896 6.657 6.776 15,765,457 -0.10(-1.45%)
Jun 11, 2019 7.036 7.056 6.816 6.876 588,912 -0.07(-0.96%)
Jun 10, 2019 6.949 7.049 6.783 6.943 890,104 +0.07(+1.06%)
Jun 07, 2019 6.929 6.949 6.737 6.870 517,883 -0.01(-0.10%)
Jun 06, 2019 6.983 7.116 6.683 6.876 749,462 -0.07(-1.05%)
Jun 05, 2019 7.395 7.428 6.890 6.949 511,915 -0.48(-6.45%)
Jun 04, 2019 7.255 7.428 7.126 7.428 820,375 +0.25(+3.52%)
Jun 03, 2019 7.116 7.328 7.116 7.176 841,404 +0.03(+0.37%)
May 31, 2019 6.976 7.262 6.976 7.149 1,101,330 +0.00(+0.00%)
May 30, 2019 7.368 7.422 7.142 7.149 958,268 -0.21(-2.80%)
May 29, 2019 7.029 7.395 6.922 7.355 847,581 +0.20(+2.79%)
May 28, 2019 7.209 7.368 7.156 7.156 1,008,650 -0.03(-0.46%)
May 24, 2019 7.149 7.269 7.049 7.189 1,083,736 +0.15(+2.08%)
May 23, 2019 7.176 7.348 7.003 7.043 1,086,843 -0.33(-4.42%)
May 22, 2019 7.588 7.681 7.348 7.368 819,684 -0.28(-3.65%)
May 21, 2019 7.395 7.721 7.362 7.648 727,697 +0.29(+3.98%)
May 20, 2019 7.269 7.442 7.202 7.355 728,524 +0.06(+0.82%)
May 17, 2019 7.428 7.432 7.162 7.295 1,137,419 -0.22(-2.92%)
May 16, 2019 7.408 7.900 7.315 7.515 1,470,669 +0.13(+1.80%)
May 15, 2019 7.468 7.481 7.222 7.382 766,185 -0.17(-2.29%)
May 14, 2019 7.508 7.834 7.481 7.555 862,386 +0.09(+1.16%)
May 13, 2019 7.568 7.741 7.402 7.468 378,806 -0.17(-2.18%)
May 10, 2019 7.575 7.688 7.338 7.634 484,651 +0.03(+0.35%)
May 09, 2019 7.362 7.781 7.162 7.608 898,675 +0.25(+3.34%)
May 08, 2019 7.295 7.488 7.295 7.362 816,860 +0.07(+0.91%)
May 07, 2019 7.408 7.455 7.235 7.295 423,168 -0.22(-2.92%)
May 06, 2019 7.362 7.575 7.249 7.515 658,975 +0.05(+0.62%)
May 03, 2019 7.362 7.521 7.229 7.468 574,574 +0.23(+3.22%)
May 02, 2019 7.262 7.348 7.129 7.235 495,079 -0.11(-1.54%)
May 01, 2019 7.508 7.681 7.335 7.348 328,955 -0.21(-2.73%)
Apr 30, 2019 7.561 7.601 7.348 7.555 693,637 +0.07(+0.89%)
Apr 29, 2019 7.688 7.747 7.442 7.488 485,033 -0.20(-2.60%)
Apr 26, 2019 7.681 7.761 7.561 7.688 589,010 -0.07(-0.94%)
Apr 25, 2019 8.492 8.492 7.328 7.761 4,017,068 -0.74(-8.76%)
Apr 24, 2019 8.665 8.665 8.339 8.506 558,930 -0.11(-1.24%)
Apr 23, 2019 8.612 8.805 8.599 8.612 1,093,485 +0.03(+0.31%)
Apr 22, 2019 8.479 8.672 8.392 8.585 644,568 +0.19(+2.30%)
Apr 18, 2019 8.359 8.419 8.206 8.392 318,940 +0.03(+0.40%)
Apr 17, 2019 8.392 8.399 8.253 8.359 234,237 +0.01(+0.16%)
Apr 16, 2019 8.366 8.446 8.253 8.346 335,648 +0.03(+0.40%)
Apr 15, 2019 8.486 8.585 8.263 8.313 439,560 -0.18(-2.11%)
Apr 12, 2019 8.745 8.838 8.446 8.492 975,618 -0.03(-0.31%)
Apr 11, 2019 8.419 8.599 8.374 8.519 985,825 +0.05(+0.63%)
Apr 10, 2019 8.273 8.492 8.213 8.466 874,659 +0.26(+3.16%)
Apr 09, 2019 8.259 8.346 8.146 8.206 421,357 -0.07(-0.88%)
Apr 08, 2019 8.180 8.366 8.180 8.279 947,217 +0.11(+1.30%)
Apr 05, 2019 7.947 8.293 7.947 8.173 1,240,274 +0.25(+3.19%)
Apr 04, 2019 7.860 8.013 7.807 7.920 796,605 +0.08(+1.02%)
Apr 03, 2019 8.153 8.243 7.821 7.841 963,187 -0.23(-2.80%)
Apr 02, 2019 8.053 8.240 8.047 8.067 673,334 +0.01(+0.17%)
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.