Berry Pete Corp (NQ: BRY )

4.960 -0.130 (-2.55%)
Official Closing Price Updated: 4:36 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.050 5.120 4.830 4.960 347,100 -0.13(-2.55%)
Feb 25, 2021 5.390 5.400 5.060 5.090 435,167 -0.19(-3.60%)
Feb 24, 2021 4.840 5.280 4.730 5.280 426,105 +0.42(+8.64%)
Feb 23, 2021 4.930 4.980 4.700 4.860 344,281 -0.05(-1.02%)
Feb 22, 2021 4.700 5.040 4.610 4.910 350,853 +0.28(+6.05%)
Feb 19, 2021 4.570 4.748 4.550 4.630 142,200 +0.06(+1.31%)
Feb 18, 2021 4.780 4.830 4.480 4.570 231,827 -0.20(-4.19%)
Feb 17, 2021 4.830 4.910 4.700 4.770 243,345 -0.11(-2.25%)
Feb 16, 2021 4.770 4.950 4.710 4.880 342,967 +0.30(+6.55%)
Feb 12, 2021 4.440 4.620 4.348 4.580 222,200 +0.12(+2.69%)
Feb 11, 2021 4.630 4.676 4.380 4.460 237,259 -0.16(-3.46%)
Feb 10, 2021 4.590 4.730 4.510 4.620 243,144 +0.06(+1.32%)
Feb 09, 2021 4.570 4.580 4.360 4.560 225,078 -0.04(-0.87%)
Feb 08, 2021 4.360 4.600 4.360 4.600 337,566 +0.29(+6.73%)
Feb 05, 2021 4.240 4.450 4.210 4.310 292,100 +0.01(+0.23%)
Feb 04, 2021 4.250 4.340 4.170 4.300 207,456 +0.08(+1.90%)
Feb 03, 2021 4.070 4.320 4.070 4.220 194,374 +0.16(+3.94%)
Feb 02, 2021 4.210 4.235 4.050 4.060 274,901 -0.02(-0.49%)
Feb 01, 2021 3.930 4.152 3.850 4.080 367,662 +0.23(+5.97%)
Jan 29, 2021 4.015 4.096 3.850 3.850 289,500 -0.21(-5.17%)
Jan 28, 2021 4.170 4.290 3.990 4.060 294,413 -0.06(-1.46%)
Jan 27, 2021 4.120 4.420 4.000 4.120 308,527 -0.02(-0.48%)
Jan 26, 2021 4.350 4.480 4.140 4.140 298,722 -0.22(-5.05%)
Jan 25, 2021 4.270 4.390 4.160 4.360 119,057 +0.02(+0.46%)
Jan 22, 2021 4.100 4.365 3.960 4.340 266,300 +0.14(+3.33%)
Jan 21, 2021 4.500 4.550 4.110 4.200 359,695 -0.32(-7.08%)
Jan 20, 2021 4.790 4.880 4.470 4.520 218,398 -0.19(-4.03%)
Jan 19, 2021 4.660 4.810 4.550 4.710 260,691 +0.00(+0.00%)
Jan 15, 2021 4.650 4.830 4.520 4.710 243,800 -0.06(-1.26%)
Jan 14, 2021 4.770 4.880 4.730 4.770 210,426 +0.04(+0.85%)
Jan 13, 2021 4.830 4.850 4.640 4.730 286,052 -0.17(-3.47%)
Jan 12, 2021 4.410 4.940 4.410 4.900 483,929 +0.53(+12.13%)
Jan 11, 2021 4.210 4.380 4.200 4.370 221,731 +0.07(+1.63%)
Jan 08, 2021 4.460 4.460 4.200 4.300 200,700 -0.11(-2.49%)
Jan 07, 2021 4.350 4.470 4.230 4.410 208,249 +0.08(+1.85%)
Jan 06, 2021 4.310 4.470 4.210 4.330 299,936 +0.14(+3.34%)
Jan 05, 2021 3.660 4.500 3.660 4.190 871,782 +0.55(+15.11%)
Jan 04, 2021 3.740 3.790 3.620 3.640 233,183 -0.04(-1.09%)
Dec 31, 2020 3.680 3.680 3.680 189,893 -0.08(-2.13%)
Dec 30, 2020 3.670 3.880 3.670 3.760 189,893 +0.10(+2.73%)
Dec 29, 2020 3.840 3.900 3.660 3.660 194,983 -0.12(-3.17%)
Dec 28, 2020 3.870 3.960 3.740 3.780 322,363 -0.01(-0.26%)
Dec 24, 2020 3.970 3.970 3.760 3.790 200,000 -0.18(-4.53%)
Dec 23, 2020 3.700 4.050 3.660 3.970 493,033 +0.34(+9.22%)
Dec 22, 2020 3.780 3.830 3.590 3.635 686,489 -0.15(-3.84%)
Dec 21, 2020 3.680 3.810 3.600 3.780 691,300 -0.08(-2.07%)
Dec 18, 2020 4.030 4.040 3.780 3.860 1,312,400 -0.17(-4.22%)
Dec 17, 2020 3.830 4.040 3.760 4.030 735,457 +0.23(+6.05%)
Dec 16, 2020 3.780 3.890 3.750 3.800 733,530 -0.08(-2.06%)
Dec 15, 2020 3.830 3.950 3.760 3.880 280,682 +0.05(+1.31%)
Dec 14, 2020 3.890 3.940 3.760 3.830 330,260 +0.01(+0.26%)
Dec 11, 2020 3.920 3.920 3.760 3.820 305,000 -0.13(-3.29%)
Dec 10, 2020 3.870 4.160 3.850 3.950 417,387 +0.09(+2.33%)
Dec 09, 2020 3.960 4.050 3.755 3.860 361,548 -0.03(-0.77%)
Dec 08, 2020 3.770 3.940 3.750 3.890 349,734 +0.06(+1.57%)
Dec 07, 2020 3.940 3.940 3.760 3.830 420,695 -0.15(-3.77%)
Dec 04, 2020 3.990 4.180 3.910 3.980 348,400 +0.08(+2.05%)
Dec 03, 2020 4.000 4.060 3.830 3.900 198,684 -0.02(-0.51%)
Dec 02, 2020 3.850 4.010 3.740 3.920 429,712 +0.16(+4.26%)
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.