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 (%)
Oct 31, 2018 9.043 9.270 9.036 9.108 309,211 +0.03(+0.29%)
Oct 30, 2018 9.023 9.251 8.893 9.082 661,763 -0.12(-1.34%)
Oct 29, 2018 9.537 9.823 8.965 9.205 545,289 -0.36(-3.81%)
Oct 26, 2018 9.784 9.797 9.498 9.570 297,438 -0.37(-3.73%)
Oct 25, 2018 9.758 9.953 9.518 9.940 353,547 +0.21(+2.14%)
Oct 24, 2018 10.21 10.40 9.680 9.732 714,950 -0.49(-4.83%)
Oct 23, 2018 10.27 10.43 9.973 10.23 1,691,279 -0.27(-2.60%)
Oct 22, 2018 10.58 10.67 10.32 10.50 515,459 -0.12(-1.10%)
Oct 19, 2018 10.60 10.95 10.55 10.62 399,044 +0.02(+0.18%)
Oct 18, 2018 10.81 10.98 10.53 10.60 727,029 -0.23(-2.16%)
Oct 17, 2018 10.90 10.90 10.54 10.83 419,064 -0.10(-0.95%)
Oct 16, 2018 10.63 10.99 10.25 10.94 759,826 +0.35(+3.32%)
Oct 15, 2018 10.43 10.61 10.21 10.58 307,175 +0.22(+2.13%)
Oct 12, 2018 10.72 10.86 10.16 10.36 625,466 -0.18(-1.73%)
Oct 11, 2018 10.73 10.88 10.42 10.55 955,740 -0.21(-1.94%)
Oct 10, 2018 11.75 11.78 10.75 10.75 853,135 -0.94(-8.06%)
Oct 09, 2018 11.45 11.76 11.06 11.70 496,959 +0.30(+2.63%)
Oct 08, 2018 12.02 12.07 11.38 11.40 758,336 -0.47(-3.95%)
Oct 05, 2018 11.59 11.89 11.18 11.87 478,976 +0.33(+2.88%)
Oct 04, 2018 11.57 11.70 11.28 11.53 264,660 -0.03(-0.28%)
Oct 03, 2018 11.71 11.72 11.35 11.57 346,366 -0.10(-0.84%)
Oct 02, 2018 11.50 11.72 11.41 11.66 390,694 +0.26(+2.28%)
Oct 01, 2018 11.68 11.70 11.14 11.40 733,371 -0.06(-0.51%)
Sep 28, 2018 11.11 11.48 11.06 11.46 436,397 +0.34(+3.10%)
Sep 27, 2018 10.96 11.16 10.86 11.12 457,122 +0.23(+2.09%)
Sep 26, 2018 11.03 11.03 10.71 10.89 566,922 -0.16(-1.47%)
Sep 25, 2018 11.05 11.10 10.90 11.05 1,249,982 +0.09(+0.83%)
Sep 24, 2018 10.49 10.97 10.47 10.96 1,855,021 +0.55(+5.31%)
Sep 21, 2018 10.65 10.72 10.22 10.41 4,309,711 -0.24(-2.26%)
Sep 20, 2018 10.66 10.72 10.47 10.65 849,130 +0.01(+0.06%)
Sep 19, 2018 10.63 10.88 10.57 10.64 1,084,621 +0.01(+0.12%)
Sep 18, 2018 10.47 10.83 10.44 10.63 1,123,228 +0.27(+2.57%)
Sep 17, 2018 10.25 10.47 10.25 10.36 818,228 +0.11(+1.08%)
Sep 14, 2018 10.41 10.58 10.20 10.25 586,884 -0.16(-1.56%)
Sep 13, 2018 10.16 10.50 10.16 10.42 646,219 +0.26(+2.56%)
Sep 12, 2018 10.43 10.82 10.09 10.16 1,013,645 -0.28(-2.73%)
Sep 11, 2018 10.28 10.60 10.16 10.44 705,065 +0.14(+1.32%)
Sep 10, 2018 10.27 10.55 10.13 10.30 610,326 +0.12(+1.14%)
Sep 07, 2018 10.16 10.41 10.000 10.19 695,397 +0.04(+0.38%)
Sep 06, 2018 10.53 10.67 9.942 10.15 1,158,893 -0.37(-3.51%)
Sep 05, 2018 10.27 10.54 10.27 10.52 1,019,594 +0.27(+2.59%)
Sep 04, 2018 10.60 10.66 10.17 10.25 1,031,177 -0.35(-3.29%)
Aug 31, 2018 10.60 10.60 10.60 0 +0.07(+0.68%)
Aug 30, 2018 10.36 10.64 10.24 10.53 620,472 +0.18(+1.75%)
Aug 29, 2018 10.31 10.42 10.15 10.35 691,796 +0.01(+0.06%)
Aug 28, 2018 10.19 10.38 10.15 10.34 882,107 +0.17(+1.65%)
Aug 27, 2018 9.987 10.32 9.883 10.17 921,244 +0.17(+1.75%)
Aug 24, 2018 9.217 10.52 9.211 10.000 1,984,308 +0.92(+10.19%)
Aug 23, 2018 8.887 9.075 8.635 9.075 1,967,276 +0.34(+3.93%)
Aug 22, 2018 8.726 8.900 8.506 8.732 1,815,270 +0.14(+1.66%)
Aug 21, 2018 8.506 8.719 8.351 8.590 1,694,596 +0.18(+2.15%)
Aug 20, 2018 8.480 8.499 8.279 8.409 1,098,108 +0.10(+1.25%)
Aug 17, 2018 8.163 8.473 8.163 8.305 392,223 +0.06(+0.78%)
Aug 16, 2018 8.228 8.603 8.105 8.241 911,591 +0.01(+0.08%)
Aug 15, 2018 7.833 8.473 7.833 8.234 678,627 -0.17(-2.00%)
Aug 14, 2018 8.467 8.583 8.292 8.402 427,322 -0.01(-0.08%)
Aug 13, 2018 8.590 8.868 8.339 8.409 843,216 -0.25(-2.91%)
Aug 10, 2018 8.415 8.732 7.574 8.661 579,909 +0.19(+2.21%)
Aug 09, 2018 8.564 8.758 8.473 8.473 407,541 -0.08(-0.98%)
Aug 08, 2018 8.609 8.894 8.318 8.557 731,507 -0.06(-0.75%)
Aug 07, 2018 8.887 8.894 8.344 8.622 848,248 -0.14(-1.62%)
Aug 06, 2018 8.661 8.855 8.570 8.764 381,596 +0.11(+1.27%)
Aug 03, 2018 8.642 8.819 8.480 8.655 919,259 +0.05(+0.60%)
Aug 02, 2018 8.764 8.816 8.603 8.603 902,776 -0.20(-2.28%)
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.