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 (%)
Jan 29, 2021 2.877 2.936 2.759 2.759 403,985 -0.15(-5.17%)
Jan 28, 2021 2.988 3.074 2.859 2.909 410,841 -0.04(-1.46%)
Jan 27, 2021 2.952 3.167 2.866 2.952 430,536 -0.01(-0.48%)
Jan 26, 2021 3.117 3.210 2.967 2.967 416,854 -0.16(-5.05%)
Jan 25, 2021 3.060 3.146 2.981 3.124 166,139 +0.01(+0.46%)
Jan 22, 2021 2.938 3.128 2.838 3.110 371,610 +0.10(+3.33%)
Jan 21, 2021 3.225 3.261 2.945 3.010 501,939 -0.23(-7.08%)
Jan 20, 2021 3.433 3.497 3.203 3.239 304,765 -0.14(-4.03%)
Jan 19, 2021 3.339 3.447 3.261 3.375 363,783 +0.00(+0.00%)
Jan 15, 2021 3.332 3.461 3.239 3.375 340,212 -0.04(-1.26%)
Jan 14, 2021 3.418 3.497 3.390 3.418 293,640 +0.03(+0.85%)
Jan 13, 2021 3.461 3.476 3.325 3.390 399,173 -0.12(-3.47%)
Jan 12, 2021 3.160 3.540 3.160 3.511 675,303 +0.38(+12.13%)
Jan 11, 2021 3.017 3.139 3.010 3.132 309,416 +0.05(+1.63%)
Jan 08, 2021 3.196 3.196 3.010 3.081 280,068 -0.08(-2.49%)
Jan 07, 2021 3.117 3.203 3.031 3.160 290,602 +0.06(+1.85%)
Jan 06, 2021 3.089 3.203 3.017 3.103 418,548 +0.10(+3.34%)
Jan 05, 2021 2.623 3.225 2.623 3.003 1,216,536 +0.39(+15.11%)
Jan 04, 2021 2.680 2.716 2.594 2.608 325,397 -0.03(-1.09%)
Dec 31, 2020 2.637 2.637 2.637 264,987 -0.06(-2.13%)
Dec 30, 2020 2.630 2.780 2.630 2.694 264,987 +0.07(+2.73%)
Dec 29, 2020 2.752 2.795 2.623 2.623 272,090 -0.09(-3.17%)
Dec 28, 2020 2.773 2.838 2.680 2.709 449,844 -0.01(-0.26%)
Dec 24, 2020 2.845 2.845 2.694 2.716 279,091 -0.13(-4.53%)
Dec 23, 2020 2.651 2.902 2.623 2.845 688,007 +0.24(+9.22%)
Dec 22, 2020 2.709 2.745 2.573 2.605 957,967 -0.10(-3.84%)
Dec 21, 2020 2.637 2.730 2.580 2.709 964,680 -0.06(-2.07%)
Dec 18, 2020 2.888 2.895 2.709 2.766 1,831,400 -0.12(-4.22%)
Dec 17, 2020 2.745 2.895 2.694 2.888 1,026,300 +0.16(+6.05%)
Dec 16, 2020 2.709 2.788 2.687 2.723 1,023,611 -0.06(-2.06%)
Dec 15, 2020 2.745 2.831 2.694 2.780 391,680 +0.04(+1.31%)
Dec 14, 2020 2.788 2.823 2.694 2.745 460,864 +0.01(+0.26%)
Dec 11, 2020 2.809 2.809 2.694 2.737 425,615 -0.09(-3.29%)
Dec 10, 2020 2.773 2.981 2.759 2.831 582,446 +0.06(+2.33%)
Dec 09, 2020 2.838 2.902 2.691 2.766 504,525 -0.02(-0.77%)
Dec 08, 2020 2.702 2.823 2.687 2.788 488,039 +0.04(+1.57%)
Dec 07, 2020 2.823 2.823 2.694 2.745 587,062 -0.11(-3.77%)
Dec 04, 2020 2.859 2.995 2.802 2.852 486,177 +0.06(+2.05%)
Dec 03, 2020 2.866 2.909 2.745 2.795 277,255 -0.01(-0.51%)
Dec 02, 2020 2.759 2.874 2.680 2.809 599,645 +0.11(+4.26%)
Dec 01, 2020 2.845 2.866 2.652 2.694 605,891 -0.06(-2.08%)
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%)
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.