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

Berry Pete Corp (NQ: BRY )

8.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 29, 2019 5.207 5.626 5.207 5.432 1,693,287 +0.21(+4.05%)
Nov 27, 2019 5.228 5.344 5.037 5.221 1,392,366 +0.00(+0.00%)
Nov 26, 2019 5.064 5.378 5.057 5.221 2,041,952 +0.11(+2.13%)
Nov 25, 2019 4.914 5.234 4.832 5.112 3,557,395 +0.33(+6.99%)
Nov 22, 2019 4.798 4.901 4.703 4.778 1,636,947 -0.02(-0.43%)
Nov 21, 2019 5.044 5.054 4.751 4.798 2,771,003 -0.06(-1.26%)
Nov 20, 2019 5.323 5.357 4.682 4.860 8,693,725 -1.21(-19.89%)
Nov 19, 2019 7.688 7.838 5.793 6.066 7,487,070 -1.66(-21.45%)
Nov 18, 2019 7.647 7.722 7.484 7.722 598,051 +0.01(+0.18%)
Nov 15, 2019 7.668 7.838 7.640 7.709 974,803 +0.10(+1.34%)
Nov 14, 2019 7.463 7.831 7.463 7.606 1,614,559 +0.17(+2.29%)
Nov 13, 2019 7.695 7.790 7.279 7.436 1,812,824 -0.33(-4.21%)
Nov 12, 2019 7.518 7.988 7.395 7.763 1,144,969 +0.25(+3.26%)
Nov 11, 2019 7.497 7.627 7.341 7.518 834,868 -0.01(-0.18%)
Nov 08, 2019 7.402 7.763 7.284 7.531 1,075,599 +0.04(+0.55%)
Nov 07, 2019 7.245 7.593 7.122 7.490 980,570 +0.37(+5.17%)
Nov 06, 2019 7.218 7.293 6.959 7.122 486,672 -0.13(-1.79%)
Nov 05, 2019 6.898 7.381 6.816 7.252 1,713,699 +0.42(+6.19%)
Nov 04, 2019 6.748 6.986 6.748 6.829 534,627 +0.18(+2.66%)
Nov 01, 2019 6.427 6.652 6.352 6.652 642,190 +0.25(+3.94%)
Oct 31, 2019 6.420 6.441 6.175 6.400 488,551 -0.07(-1.05%)
Oct 30, 2019 6.782 6.819 6.359 6.468 539,552 -0.31(-4.62%)
Oct 29, 2019 6.679 6.870 6.666 6.782 1,013,865 +0.03(+0.51%)
Oct 28, 2019 6.891 6.993 6.666 6.748 597,237 -0.07(-1.10%)
Oct 25, 2019 6.679 6.857 6.611 6.823 745,774 +0.10(+1.52%)
Oct 24, 2019 6.863 6.952 6.652 6.720 655,310 -0.10(-1.50%)
Oct 23, 2019 6.748 6.945 6.557 6.823 820,485 +0.11(+1.62%)
Oct 22, 2019 6.509 6.877 6.489 6.713 993,675 +0.18(+2.82%)
Oct 21, 2019 6.380 6.543 6.359 6.529 719,802 +0.10(+1.54%)
Oct 18, 2019 6.625 6.679 6.318 6.431 456,737 -0.19(-2.93%)
Oct 17, 2019 6.625 6.679 6.509 6.625 811,624 +0.00(+0.00%)
Oct 16, 2019 6.713 6.782 6.584 6.625 568,852 -0.13(-1.92%)
Oct 15, 2019 6.884 6.935 6.676 6.754 923,451 -0.10(-1.49%)
Oct 14, 2019 6.693 6.945 6.591 6.857 884,184 +0.12(+1.82%)
Oct 11, 2019 6.598 6.788 6.536 6.734 854,346 +0.19(+2.86%)
Oct 10, 2019 6.427 6.577 6.386 6.547 626,817 +0.14(+2.13%)
Oct 09, 2019 6.448 6.523 6.301 6.410 396,010 +0.04(+0.70%)
Oct 08, 2019 6.236 6.502 6.236 6.366 937,872 +0.04(+0.65%)
Oct 07, 2019 6.359 6.427 6.250 6.325 855,668 -0.03(-0.48%)
Oct 04, 2019 6.380 6.407 6.243 6.356 393,354 +0.00(+0.05%)
Oct 03, 2019 6.277 6.393 6.175 6.352 464,112 -0.02(-0.27%)
Oct 02, 2019 6.250 6.475 6.155 6.369 603,664 +0.06(+0.92%)
Oct 01, 2019 6.407 6.550 6.264 6.311 617,481 -0.07(-1.07%)
Sep 30, 2019 6.516 6.516 6.359 6.380 524,238 -0.16(-2.50%)
Sep 27, 2019 6.441 6.639 6.441 6.543 1,150,426 +0.02(+0.31%)
Sep 26, 2019 6.550 6.577 6.284 6.523 563,270 -0.10(-1.44%)
Sep 25, 2019 6.604 6.748 6.543 6.618 737,882 -0.08(-1.22%)
Sep 24, 2019 7.197 7.197 6.666 6.700 832,890 -0.50(-6.96%)
Sep 23, 2019 6.945 7.266 6.904 7.201 853,715 +0.21(+3.07%)
Sep 20, 2019 6.918 7.102 6.860 6.986 2,237,909 +0.11(+1.59%)
Sep 19, 2019 7.191 7.279 6.598 6.877 1,479,903 -0.23(-3.26%)
Sep 18, 2019 7.041 7.218 6.550 7.109 1,419,723 -0.01(-0.10%)
Sep 17, 2019 7.320 7.327 7.034 7.116 989,403 -0.22(-3.06%)
Sep 16, 2019 7.102 7.402 6.938 7.341 2,561,493 +0.64(+9.56%)
Sep 13, 2019 6.686 6.809 6.570 6.700 511,170 +0.07(+1.13%)
Sep 12, 2019 6.536 6.768 6.482 6.625 683,500 +0.02(+0.31%)
Sep 11, 2019 6.510 6.759 6.443 6.604 846,716 +0.18(+2.72%)
Sep 10, 2019 6.153 6.652 6.153 6.429 1,564,082 +0.30(+4.83%)
Sep 09, 2019 5.857 6.180 5.857 6.133 928,583 +0.30(+5.20%)
Sep 06, 2019 5.763 5.837 5.675 5.830 592,956 +0.04(+0.70%)
Sep 05, 2019 5.547 5.830 5.541 5.790 733,301 +0.29(+5.26%)
Sep 04, 2019 5.406 5.568 5.406 5.500 1,107,071 +0.15(+2.77%)
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.