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

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
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 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.