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

Berry Pete Corp (NQ: BRY )

8.160 -0.130 (-1.57%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 8.420 8.520 8.240 8.290 509,877 -0.15(-1.78%)
Apr 12, 2024 8.730 8.860 8.385 8.440 717,156 -0.22(-2.54%)
Apr 11, 2024 8.720 8.790 8.600 8.660 704,812 -0.07(-0.80%)
Apr 10, 2024 8.530 8.750 8.460 8.730 955,640 +0.14(+1.63%)
Apr 09, 2024 8.690 8.730 8.515 8.590 630,662 -0.06(-0.69%)
Apr 08, 2024 8.720 8.750 8.620 8.650 651,523 -0.04(-0.46%)
Apr 05, 2024 8.660 8.720 8.530 8.690 726,185 +0.05(+0.58%)
Apr 04, 2024 8.470 8.660 8.460 8.640 975,691 +0.22(+2.61%)
Apr 03, 2024 8.280 8.450 8.260 8.420 930,427 +0.15(+1.81%)
Apr 02, 2024 8.070 8.270 8.070 8.270 720,615 +0.18(+2.22%)
Apr 01, 2024 8.070 8.100 7.995 8.090 782,533 +0.04(+0.50%)
Mar 28, 2024 7.930 8.090 8.010 8.050 1,564,673 +0.18(+2.29%)
Mar 27, 2024 7.770 7.900 7.765 7.870 669,595 +0.10(+1.29%)
Mar 26, 2024 7.980 8.035 7.770 7.770 577,184 -0.14(-1.77%)
Mar 25, 2024 7.730 7.989 7.680 7.910 1,461,438 +0.20(+2.59%)
Mar 22, 2024 7.820 7.850 7.710 7.710 1,278,787 -0.13(-1.66%)
Mar 21, 2024 7.790 7.865 7.750 7.840 998,813 +0.02(+0.26%)
Mar 20, 2024 7.650 7.830 7.640 7.820 1,135,828 +0.10(+1.30%)
Mar 19, 2024 7.480 7.735 7.480 7.720 815,463 +0.22(+2.93%)
Mar 18, 2024 7.340 7.510 7.270 7.500 1,128,082 +0.16(+2.18%)
Mar 15, 2024 7.170 7.360 7.170 7.340 1,889,174 +0.13(+1.80%)
Mar 14, 2024 7.280 7.280 7.100 7.210 1,345,540 -0.05(-0.69%)
Mar 13, 2024 7.250 7.328 7.168 7.260 1,281,762 +0.07(+0.94%)
Mar 12, 2024 7.086 7.226 7.009 7.192 1,146,472 +0.13(+1.78%)
Mar 11, 2024 6.806 7.081 6.758 7.067 1,400,099 +0.29(+4.27%)
Mar 08, 2024 6.864 6.903 6.652 6.777 1,544,560 -0.07(-0.99%)
Mar 07, 2024 6.826 7.188 6.777 6.845 4,231,156 +0.02(+0.28%)
Mar 06, 2024 6.632 6.891 6.570 6.826 1,376,933 +0.14(+2.17%)
Mar 05, 2024 6.710 6.777 6.671 6.681 945,291 -0.06(-0.86%)
Mar 04, 2024 6.951 6.990 6.690 6.739 1,092,413 -0.21(-3.06%)
Mar 01, 2024 6.883 7.028 6.869 6.951 942,283 +0.14(+2.13%)
Feb 29, 2024 6.903 6.951 6.806 6.806 2,162,877 -0.01(-0.14%)
Feb 28, 2024 6.864 6.951 6.816 6.816 1,438,939 -0.08(-1.12%)
Feb 27, 2024 6.835 6.951 6.806 6.893 1,509,999 +0.11(+1.56%)
Feb 26, 2024 6.806 6.927 6.739 6.787 1,260,530 -0.01(-0.14%)
Feb 23, 2024 6.768 6.845 6.613 6.797 1,112,476 -0.08(-1.12%)
Feb 22, 2024 6.816 6.883 6.700 6.874 1,414,463 +0.06(+0.85%)
Feb 21, 2024 6.623 6.859 6.623 6.816 976,097 +0.25(+3.82%)
Feb 20, 2024 6.594 6.724 6.546 6.565 1,071,896 -0.03(-0.44%)
Feb 16, 2024 6.584 6.661 6.455 6.594 805,670 +0.01(+0.15%)
Feb 15, 2024 6.295 6.652 6.285 6.584 1,050,014 +0.32(+5.08%)
Feb 14, 2024 6.285 6.309 6.174 6.266 854,741 +0.02(+0.31%)
Feb 13, 2024 6.459 6.459 6.227 6.246 744,457 -0.23(-3.58%)
Feb 12, 2024 6.285 6.526 6.285 6.478 787,607 +0.18(+2.91%)
Feb 09, 2024 6.275 6.368 6.241 6.295 822,221 +0.03(+0.46%)
Feb 08, 2024 6.208 6.285 6.174 6.266 988,290 +0.04(+0.62%)
Feb 07, 2024 6.401 6.449 6.092 6.227 1,171,690 -0.16(-2.57%)
Feb 06, 2024 6.179 6.459 6.164 6.391 1,151,596 +0.22(+3.60%)
Feb 05, 2024 6.169 6.256 6.005 6.169 1,153,225 -0.02(-0.31%)
Feb 02, 2024 6.381 6.381 6.184 6.188 736,214 -0.19(-3.03%)
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.