Skip to main content

Berry Pete Corp (NQ: BRY )

5.480 -0.070 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.423 4.565 4.423 4.531 377,162 +0.15(+3.38%)
Jun 29, 2021 4.443 4.551 4.376 4.383 257,856 -0.04(-0.91%)
Jun 28, 2021 4.578 4.592 4.356 4.423 428,424 -0.18(-3.81%)
Jun 25, 2021 4.666 4.754 4.598 4.598 1,622,142 -0.07(-1.45%)
Jun 24, 2021 4.578 4.679 4.497 4.666 303,621 +0.09(+2.06%)
Jun 23, 2021 4.639 4.733 4.531 4.571 374,866 -0.01(-0.15%)
Jun 22, 2021 4.646 4.646 4.518 4.578 276,805 -0.09(-1.88%)
Jun 21, 2021 4.659 4.713 4.571 4.666 537,524 +0.04(+0.87%)
Jun 18, 2021 4.288 4.646 4.207 4.625 1,389,908 +0.23(+5.21%)
Jun 17, 2021 4.646 4.652 4.261 4.396 594,663 -0.25(-5.37%)
Jun 16, 2021 4.713 4.713 4.598 4.646 488,139 -0.07(-1.57%)
Jun 15, 2021 4.686 4.727 4.619 4.720 492,139 +0.06(+1.30%)
Jun 14, 2021 4.706 4.787 4.625 4.659 402,287 +0.05(+1.17%)
Jun 11, 2021 4.585 4.666 4.585 4.605 215,578 +0.05(+1.03%)
Jun 10, 2021 4.598 4.655 4.521 4.558 325,368 +0.03(+0.74%)
Jun 09, 2021 4.686 4.686 4.511 4.525 284,342 -0.11(-2.32%)
Jun 08, 2021 4.464 4.692 4.357 4.632 452,216 +0.09(+1.92%)
Jun 07, 2021 4.686 4.726 4.498 4.545 617,026 -0.12(-2.59%)
Jun 04, 2021 4.679 4.728 4.625 4.666 493,821 +0.03(+0.58%)
Jun 03, 2021 4.612 4.679 4.558 4.639 856,127 +0.05(+1.17%)
Jun 02, 2021 4.652 4.679 4.565 4.585 574,624 -0.03(-0.73%)
Jun 01, 2021 4.424 4.679 4.377 4.619 917,074 +0.36(+8.33%)
May 28, 2021 4.257 4.297 4.216 4.263 242,818 +0.02(+0.47%)
May 27, 2021 4.082 4.270 4.082 4.243 580,361 +0.21(+5.15%)
May 26, 2021 3.982 4.035 3.901 4.035 426,186 +0.09(+2.21%)
May 25, 2021 4.136 4.230 3.948 3.948 458,744 -0.22(-5.31%)
May 24, 2021 4.193 4.193 4.029 4.169 198,252 +0.08(+1.97%)
May 21, 2021 4.210 4.210 4.076 4.089 362,706 -0.03(-0.81%)
May 20, 2021 4.035 4.123 3.901 4.123 740,703 +0.09(+2.33%)
May 19, 2021 4.089 4.109 3.928 4.029 317,557 -0.16(-3.84%)
May 18, 2021 4.237 4.277 4.149 4.190 422,155 -0.04(-0.95%)
May 17, 2021 4.216 4.310 4.149 4.230 511,205 +0.04(+0.96%)
May 14, 2021 4.089 4.216 4.049 4.190 780,538 +0.17(+4.17%)
May 13, 2021 4.082 4.210 3.888 4.022 417,705 -0.10(-2.44%)
May 12, 2021 4.143 4.330 4.102 4.123 441,417 +0.04(+0.99%)
May 11, 2021 3.955 4.136 3.901 4.082 348,494 +0.03(+0.66%)
May 10, 2021 4.196 4.280 4.042 4.056 365,710 -0.10(-2.34%)
May 07, 2021 4.015 4.169 4.015 4.153 374,846 +0.07(+1.72%)
May 06, 2021 4.102 4.126 3.921 4.082 756,528 -0.03(-0.81%)
May 05, 2021 4.029 4.263 4.029 4.116 450,563 -0.01(-0.16%)
May 04, 2021 4.250 4.277 4.102 4.123 351,872 -0.09(-2.15%)
May 03, 2021 4.156 4.237 3.957 4.213 790,626 +0.12(+2.86%)
Apr 30, 2021 4.143 4.270 4.076 4.096 376,975 -0.19(-4.38%)
Apr 29, 2021 4.404 4.491 4.190 4.283 426,546 -0.05(-1.08%)
Apr 28, 2021 4.015 4.411 4.015 4.330 783,972 +0.36(+9.12%)
Apr 27, 2021 3.962 4.042 3.935 3.968 265,389 +0.02(+0.51%)
Apr 26, 2021 3.921 4.062 3.901 3.948 357,567 -0.08(-2.00%)
Apr 23, 2021 3.935 4.082 3.821 4.029 775,283 +0.06(+1.52%)
Apr 22, 2021 4.109 4.109 3.948 3.968 318,488 -0.10(-2.47%)
Apr 21, 2021 3.821 4.096 3.794 4.069 495,838 +0.19(+4.84%)
Apr 20, 2021 4.156 4.156 3.814 3.881 661,144 -0.26(-6.31%)
Apr 19, 2021 4.056 4.149 3.968 4.143 564,072 +0.09(+2.15%)
Apr 16, 2021 4.283 4.283 4.024 4.056 463,946 -0.16(-3.82%)
Apr 15, 2021 4.123 4.277 4.096 4.216 635,250 +0.06(+1.45%)
Apr 14, 2021 4.169 4.270 3.921 4.156 2,047,429 +0.25(+6.53%)
Apr 13, 2021 3.801 3.942 3.640 3.901 817,399 +0.11(+2.83%)
Apr 12, 2021 3.794 3.935 3.740 3.794 420,222 +0.05(+1.43%)
Apr 09, 2021 3.754 3.808 3.727 3.740 245,101 -0.03(-0.71%)
Apr 08, 2021 3.895 3.895 3.673 3.767 274,771 -0.14(-3.60%)
Apr 07, 2021 3.921 3.969 3.841 3.908 396,570 -0.02(-0.51%)
Apr 06, 2021 4.049 4.123 3.861 3.928 404,028 -0.06(-1.51%)
Apr 05, 2021 4.056 4.109 3.935 3.989 593,492 -0.05(-1.16%)
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.