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

Berry Pete Corp (NQ: BRY )

8.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2019 7.779 7.997 7.555 7.759 1,106,658 +0.06(+0.77%)
Jan 30, 2019 7.483 7.812 7.371 7.700 723,527 +0.30(+4.09%)
Jan 29, 2019 7.397 7.615 7.332 7.397 1,071,529 +0.04(+0.54%)
Jan 28, 2019 7.154 7.424 7.036 7.358 2,402,268 +0.15(+2.10%)
Jan 25, 2019 6.937 7.463 6.838 7.207 1,472,178 +0.33(+4.78%)
Jan 24, 2019 6.772 6.884 6.312 6.878 5,532,099 +0.09(+1.36%)
Jan 23, 2019 6.805 6.943 6.601 6.785 1,150,543 +0.05(+0.68%)
Jan 22, 2019 7.161 7.240 6.700 6.739 1,077,950 -0.46(-6.40%)
Jan 18, 2019 7.108 7.299 6.917 7.200 405,536 +0.21(+3.01%)
Jan 17, 2019 6.555 7.075 6.450 6.989 778,274 +0.39(+5.88%)
Jan 16, 2019 6.621 6.795 6.502 6.601 1,224,241 +0.10(+1.52%)
Jan 15, 2019 6.910 7.029 6.417 6.502 1,150,084 -0.38(-5.45%)
Jan 14, 2019 6.726 7.065 6.641 6.878 604,864 +0.11(+1.65%)
Jan 11, 2019 6.864 6.864 6.562 6.766 813,200 -0.17(-2.47%)
Jan 10, 2019 6.976 7.305 6.805 6.937 1,017,048 -0.14(-2.04%)
Jan 09, 2019 7.049 7.529 7.042 7.082 995,237 +0.17(+2.48%)
Jan 08, 2019 6.937 7.187 6.680 6.910 1,163,832 +0.18(+2.64%)
Jan 07, 2019 6.338 6.983 6.305 6.733 433,658 +0.39(+6.12%)
Jan 04, 2019 6.009 6.348 6.009 6.344 343,087 +0.47(+7.95%)
Jan 03, 2019 5.910 6.200 5.680 5.877 420,796 -0.04(-0.67%)
Jan 02, 2019 5.634 6.179 5.528 5.917 436,412 +0.16(+2.74%)
Dec 31, 2018 5.594 5.778 5.561 5.759 422,098 +0.16(+2.94%)
Dec 28, 2018 5.739 5.811 5.542 5.594 625,702 -0.13(-2.19%)
Dec 27, 2018 5.746 5.897 5.594 5.719 378,139 -0.04(-0.69%)
Dec 26, 2018 5.291 5.765 5.245 5.759 700,918 +0.53(+10.20%)
Dec 24, 2018 5.430 5.588 5.226 5.226 314,370 -0.24(-4.34%)
Dec 21, 2018 5.226 5.667 5.226 5.463 1,665,297 +0.26(+4.93%)
Dec 20, 2018 5.752 6.048 5.180 5.206 832,892 -0.74(-12.50%)
Dec 19, 2018 6.094 6.239 5.884 5.950 533,235 -0.14(-2.38%)
Dec 18, 2018 6.266 6.266 5.989 6.094 498,961 -0.16(-2.63%)
Dec 17, 2018 6.871 6.924 6.206 6.259 661,633 -0.61(-8.82%)
Dec 14, 2018 6.779 7.253 6.739 6.864 1,288,326 +0.09(+1.36%)
Dec 13, 2018 6.954 7.013 6.467 6.772 1,050,241 -0.18(-2.53%)
Dec 12, 2018 6.857 7.299 6.681 6.948 1,192,020 +0.27(+4.09%)
Dec 11, 2018 7.384 7.709 6.649 6.675 1,215,586 -0.70(-9.52%)
Dec 10, 2018 7.735 7.859 7.254 7.377 541,776 -0.62(-7.80%)
Dec 07, 2018 8.132 8.373 7.969 8.002 153,253 +0.05(+0.57%)
Dec 06, 2018 8.203 8.244 7.559 7.956 611,239 -0.47(-5.63%)
Dec 04, 2018 8.659 8.776 8.243 8.431 985,006 -0.12(-1.44%)
Dec 03, 2018 8.314 8.691 8.282 8.555 750,063 +0.49(+6.13%)
Nov 30, 2018 8.210 8.415 7.904 8.060 840,668 -0.27(-3.28%)
Nov 29, 2018 8.353 8.509 8.142 8.334 477,176 +0.03(+0.31%)
Nov 28, 2018 8.308 8.412 8.158 8.308 390,791 -0.02(-0.23%)
Nov 27, 2018 8.366 8.548 8.151 8.327 271,737 -0.12(-1.46%)
Nov 26, 2018 8.425 8.717 8.275 8.451 481,094 +0.03(+0.39%)
Nov 23, 2018 8.672 8.763 8.327 8.418 185,073 -0.48(-5.41%)
Nov 21, 2018 8.900 8.900 8.900 0 +0.72(+8.74%)
Nov 20, 2018 8.353 8.600 7.969 8.184 399,894 -0.33(-3.82%)
Nov 19, 2018 8.464 8.708 8.379 8.509 289,102 -0.12(-1.36%)
Nov 16, 2018 8.522 8.854 8.496 8.626 524,476 +0.10(+1.22%)
Nov 15, 2018 8.386 8.763 8.282 8.522 310,914 +0.05(+0.54%)
Nov 14, 2018 8.334 8.594 8.282 8.477 659,969 +0.29(+3.49%)
Nov 13, 2018 8.535 8.799 8.086 8.190 706,219 -0.40(-4.62%)
Nov 12, 2018 9.179 9.335 8.568 8.587 801,166 -0.49(-5.44%)
Nov 09, 2018 8.991 9.140 8.412 9.082 391,512 -0.04(-0.43%)
Nov 08, 2018 9.381 9.583 8.399 9.121 574,036 -0.53(-5.53%)
Nov 07, 2018 9.576 9.693 9.270 9.654 263,031 +0.21(+2.20%)
Nov 06, 2018 9.518 9.719 9.160 9.446 267,336 -0.07(-0.68%)
Nov 05, 2018 9.108 9.687 9.062 9.511 321,482 +0.50(+5.56%)
Nov 02, 2018 9.270 9.420 8.939 9.010 796,859 -0.18(-1.98%)
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.