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

Berry Pete Corp (NQ: BRY )

8.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2021 7.115 6.809 7.035 802,899 -0.12(-1.64%)
Oct 28, 2021 7.108 7.218 6.962 7.152 364,137 +0.01(+0.21%)
Oct 27, 2021 7.189 7.379 7.042 7.137 563,550 -0.14(-1.91%)
Oct 26, 2021 7.584 7.277 691,072 -0.26(-3.50%)
Oct 25, 2021 7.306 7.672 7.285 7.540 637,173 +0.31(+4.36%)
Oct 22, 2021 7.284 7.328 7.028 7.225 567,553 -0.01(-0.20%)
Oct 21, 2021 7.298 7.569 7.020 7.240 860,115 -0.07(-1.00%)
Oct 20, 2021 7.152 7.460 6.897 7.313 1,426,698 +0.15(+2.15%)
Oct 19, 2021 6.332 7.284 6.310 7.159 3,370,026 +0.90(+14.39%)
Oct 18, 2021 6.193 6.493 6.149 6.259 562,810 +0.20(+3.39%)
Oct 15, 2021 6.149 6.208 6.039 6.054 529,619 +0.02(+0.36%)
Oct 14, 2021 6.083 6.098 5.971 6.032 518,701 +0.11(+1.85%)
Oct 13, 2021 5.937 6.039 5.834 5.922 592,776 -0.07(-1.22%)
Oct 12, 2021 6.047 6.142 5.915 5.995 367,543 -0.05(-0.85%)
Oct 11, 2021 5.922 6.139 5.862 6.047 512,135 +0.26(+4.42%)
Oct 08, 2021 5.776 5.886 5.704 5.790 603,073 +0.07(+1.15%)
Oct 07, 2021 5.468 5.747 5.344 5.725 836,406 +0.29(+5.25%)
Oct 06, 2021 5.322 5.461 5.176 5.439 555,912 +0.01(+0.13%)
Oct 05, 2021 5.600 5.776 5.432 5.432 625,495 -0.04(-0.80%)
Oct 04, 2021 5.490 5.798 5.432 5.476 582,921 +0.13(+2.47%)
Oct 01, 2021 5.293 5.439 5.183 5.344 349,223 +0.07(+1.25%)
Sep 30, 2021 5.322 5.329 5.146 5.278 304,545 -0.04(-0.69%)
Sep 29, 2021 5.476 5.476 5.132 5.315 558,977 -0.17(-3.07%)
Sep 28, 2021 5.344 5.578 5.263 5.483 822,213 +0.15(+2.88%)
Sep 27, 2021 5.036 5.344 5.036 5.329 943,822 +0.45(+9.15%)
Sep 24, 2021 4.729 5.080 4.729 4.883 715,167 +0.10(+1.99%)
Sep 23, 2021 4.480 4.810 4.480 4.788 433,286 +0.34(+7.57%)
Sep 22, 2021 4.414 4.575 4.297 4.451 395,839 +0.15(+3.58%)
Sep 21, 2021 4.356 4.402 4.154 4.297 256,703 -0.02(-0.51%)
Sep 20, 2021 4.231 4.341 4.156 4.319 291,208 -0.04(-1.01%)
Sep 17, 2021 4.407 4.480 4.279 4.363 1,794,627 -0.04(-1.00%)
Sep 16, 2021 4.473 4.509 4.312 4.407 396,280 -0.07(-1.63%)
Sep 15, 2021 4.451 4.583 4.422 4.480 313,619 +0.14(+3.20%)
Sep 14, 2021 4.605 4.641 4.246 4.341 723,465 -0.23(-4.97%)
Sep 13, 2021 4.321 4.597 4.292 4.568 323,496 +0.33(+7.88%)
Sep 10, 2021 4.416 4.437 4.227 4.234 378,121 -0.11(-2.50%)
Sep 09, 2021 4.358 4.445 4.286 4.343 317,996 -0.07(-1.64%)
Sep 08, 2021 4.553 4.597 4.350 4.416 362,264 -0.12(-2.56%)
Sep 07, 2021 4.387 4.543 4.350 4.532 313,420 +0.09(+1.96%)
Sep 03, 2021 4.474 4.481 4.336 4.445 465,651 +0.02(+0.49%)
Sep 02, 2021 4.408 4.517 4.379 4.423 392,310 +0.07(+1.50%)
Sep 01, 2021 4.350 4.437 4.256 4.358 585,878 +0.01(+0.17%)
Aug 31, 2021 4.205 4.365 4.176 4.350 356,976 +0.12(+2.74%)
Aug 30, 2021 4.271 4.271 4.097 4.234 321,846 +0.02(+0.52%)
Aug 27, 2021 3.937 4.227 3.930 4.213 535,241 +0.34(+8.80%)
Aug 26, 2021 3.807 3.894 3.749 3.872 293,417 +0.06(+1.52%)
Aug 25, 2021 3.908 3.937 3.792 3.814 289,649 -0.10(-2.59%)
Aug 24, 2021 3.937 3.952 3.836 3.915 347,745 +0.04(+0.93%)
Aug 23, 2021 3.749 3.901 3.734 3.879 526,026 +0.28(+7.86%)
Aug 20, 2021 3.517 3.662 3.480 3.596 794,295 +0.02(+0.61%)
Aug 19, 2021 3.538 3.619 3.422 3.575 503,127 -0.05(-1.40%)
Aug 18, 2021 3.698 3.793 3.611 3.625 340,171 -0.05(-1.38%)
Aug 17, 2021 3.640 3.879 3.640 3.676 462,533 -0.01(-0.20%)
Aug 16, 2021 3.705 3.741 3.611 3.683 354,187 -0.12(-3.05%)
Aug 13, 2021 3.930 3.930 3.792 3.799 306,464 -0.15(-3.85%)
Aug 12, 2021 4.031 4.039 3.894 3.952 242,594 -0.08(-1.98%)
Aug 11, 2021 3.850 4.075 3.814 4.031 494,946 +0.13(+3.35%)
Aug 10, 2021 3.734 3.915 3.727 3.901 350,670 +0.18(+4.87%)
Aug 09, 2021 3.712 3.734 3.596 3.720 287,005 -0.09(-2.47%)
Aug 06, 2021 3.836 3.937 3.785 3.814 345,966 +0.02(+0.57%)
Aug 05, 2021 3.763 4.002 3.763 3.792 419,451 +0.05(+1.36%)
Aug 04, 2021 4.278 4.278 3.567 3.741 874,181 -0.54(-12.69%)
Aug 03, 2021 4.060 4.285 3.952 4.285 558,468 +0.22(+5.35%)
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.