Skip to main content

Berry Pete Corp (NQ: BRY )

8.050 +0.180 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.038 3.060 2.737 2.752 541,940 -0.32(-10.28%)
Nov 27, 2020 3.003 3.081 2.909 3.067 225,645 +0.04(+1.18%)
Nov 25, 2020 3.046 3.046 2.823 3.031 467,618 -0.06(-1.86%)
Nov 24, 2020 2.752 3.117 2.752 3.089 1,087,354 +0.40(+14.93%)
Nov 23, 2020 2.479 2.777 2.408 2.687 824,452 +0.25(+10.29%)
Nov 20, 2020 2.372 2.501 2.372 2.436 336,445 +0.02(+0.89%)
Nov 19, 2020 2.408 2.512 2.350 2.415 410,884 -0.01(-0.30%)
Nov 18, 2020 2.508 2.573 2.422 2.422 456,320 -0.05(-2.03%)
Nov 17, 2020 2.501 2.515 2.415 2.472 372,086 -0.06(-2.27%)
Nov 16, 2020 2.479 2.544 2.415 2.530 457,963 +0.17(+7.29%)
Nov 13, 2020 2.221 2.379 2.221 2.358 312,722 +0.11(+5.11%)
Nov 12, 2020 2.286 2.372 2.207 2.243 496,892 -0.10(-4.28%)
Nov 11, 2020 2.365 2.393 2.272 2.343 504,106 -0.07(-2.97%)
Nov 10, 2020 2.315 2.429 2.236 2.415 509,479 +0.16(+7.32%)
Nov 09, 2020 2.186 2.479 2.157 2.250 795,475 +0.34(+17.60%)
Nov 06, 2020 1.935 1.971 1.885 1.913 826,390 -0.05(-2.55%)
Nov 05, 2020 1.928 2.021 1.863 1.964 961,335 +0.04(+1.86%)
Nov 04, 2020 2.007 2.007 1.806 1.928 758,385 -0.11(-5.28%)
Nov 03, 2020 2.071 2.122 1.956 2.035 197,108 +0.01(+0.71%)
Nov 02, 2020 1.913 2.071 1.863 2.021 291,796 +0.14(+7.63%)
Oct 30, 2020 1.971 1.971 1.849 1.878 574,510 -0.11(-5.42%)
Oct 29, 2020 1.906 1.999 1.842 1.985 345,678 +0.05(+2.59%)
Oct 28, 2020 2.035 2.062 1.935 1.935 435,136 -0.17(-8.16%)
Oct 27, 2020 2.135 2.135 2.050 2.107 233,094 -0.04(-1.67%)
Oct 26, 2020 2.193 2.207 2.100 2.143 247,359 -0.11(-4.78%)
Oct 23, 2020 2.286 2.350 2.236 2.250 218,110 -0.02(-0.95%)
Oct 22, 2020 2.157 2.297 2.121 2.272 282,733 +0.13(+6.02%)
Oct 21, 2020 2.193 2.200 2.092 2.143 303,538 -0.06(-2.61%)
Oct 20, 2020 2.171 2.243 2.157 2.200 244,979 +0.02(+0.99%)
Oct 19, 2020 2.286 2.293 2.164 2.178 325,118 -0.10(-4.40%)
Oct 16, 2020 2.322 2.358 2.257 2.279 177,083 -0.08(-3.34%)
Oct 15, 2020 2.250 2.379 2.229 2.358 266,922 +0.03(+1.23%)
Oct 14, 2020 2.365 2.465 2.329 2.329 206,705 -0.01(-0.61%)
Oct 13, 2020 2.422 2.479 2.329 2.343 204,560 -0.11(-4.66%)
Oct 12, 2020 2.393 2.472 2.300 2.458 214,980 +0.05(+2.08%)
Oct 09, 2020 2.644 2.687 2.393 2.408 300,023 -0.19(-7.44%)
Oct 08, 2020 2.436 2.630 2.415 2.601 410,555 +0.19(+8.04%)
Oct 07, 2020 2.393 2.436 2.300 2.408 207,707 +0.04(+1.51%)
Oct 06, 2020 2.508 2.558 2.336 2.372 401,479 -0.11(-4.61%)
Oct 05, 2020 2.358 2.501 2.333 2.487 326,240 +0.14(+5.79%)
Oct 02, 2020 2.150 2.372 2.150 2.350 356,679 +0.13(+5.81%)
Oct 01, 2020 2.264 2.315 2.178 2.221 344,879 -0.05(-2.21%)
Sep 30, 2020 2.272 2.322 2.243 2.272 356,553 +0.01(+0.32%)
Sep 29, 2020 2.329 2.336 2.171 2.264 391,225 -0.06(-2.77%)
Sep 28, 2020 2.286 2.379 2.263 2.329 361,973 +0.07(+3.17%)
Sep 25, 2020 2.207 2.272 2.175 2.257 457,571 +0.02(+0.96%)
Sep 24, 2020 2.286 2.343 2.214 2.236 495,806 -0.05(-2.19%)
Sep 23, 2020 2.436 2.501 2.279 2.286 801,102 -0.16(-6.73%)
Sep 22, 2020 2.544 2.616 2.451 2.451 862,573 -0.08(-3.12%)
Sep 21, 2020 2.795 2.798 2.508 2.530 1,632,246 -0.36(-12.41%)
Sep 18, 2020 2.938 2.988 2.745 2.888 1,721,019 +0.01(+0.50%)
Sep 17, 2020 2.752 2.952 2.666 2.874 1,215,164 +0.26(+9.86%)
Sep 16, 2020 2.623 2.709 2.573 2.616 932,635 -0.01(-0.27%)
Sep 15, 2020 2.730 2.773 2.587 2.623 511,039 -0.11(-4.19%)
Sep 14, 2020 2.616 2.802 2.472 2.737 517,596 +0.33(+13.69%)
Sep 11, 2020 2.694 2.730 2.401 2.408 510,179 -0.30(-11.11%)
Sep 10, 2020 2.816 2.823 2.616 2.709 827,173 -0.13(-4.55%)
Sep 09, 2020 2.766 2.931 2.766 2.838 589,203 +0.10(+3.67%)
Sep 08, 2020 2.823 2.845 2.651 2.737 470,427 -0.10(-3.54%)
Sep 04, 2020 2.752 2.977 2.716 2.838 767,502 +0.17(+6.45%)
Sep 03, 2020 2.587 2.673 2.537 2.666 517,253 +0.06(+2.48%)
Sep 02, 2020 2.587 2.608 2.512 2.601 413,097 +0.01(+0.55%)
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.