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

Berry Pete Corp (NQ: BRY )

5.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2021 5.507 5.623 5.364 5.541 2,405,785 -0.11(-1.93%)
Nov 29, 2021 5.820 5.957 5.616 5.650 654,086 -0.10(-1.66%)
Nov 26, 2021 5.786 6.093 5.603 5.745 533,622 -0.42(-6.84%)
Nov 24, 2021 6.208 6.311 6.161 6.168 382,215 -0.13(-2.05%)
Nov 23, 2021 6.283 6.596 6.236 6.297 793,015 +0.10(+1.65%)
Nov 22, 2021 6.222 6.365 6.113 6.195 388,775 +0.08(+1.34%)
Nov 19, 2021 6.297 6.304 6.052 6.113 633,685 -0.37(-5.77%)
Nov 18, 2021 6.535 6.522 6.447 6.487 362,104 -0.07(-1.04%)
Nov 17, 2021 6.460 6.889 6.460 6.556 641,650 +0.09(+1.37%)
Nov 16, 2021 6.569 6.576 6.430 6.467 440,491 -0.14(-2.06%)
Nov 15, 2021 6.501 6.603 6.304 6.603 541,993 +0.05(+0.73%)
Nov 12, 2021 6.583 6.685 6.494 6.556 477,748 -0.12(-1.73%)
Nov 11, 2021 6.651 6.841 6.591 6.671 363,694 +0.06(+0.93%)
Nov 10, 2021 6.828 6.610 578,423 -0.26(-3.77%)
Nov 09, 2021 7.012 7.108 6.746 6.869 746,485 -0.14(-2.04%)
Nov 08, 2021 6.923 7.247 6.876 7.012 898,176 +0.16(+2.39%)
Nov 05, 2021 6.841 6.971 6.624 6.848 608,013 +0.10(+1.41%)
Nov 04, 2021 6.671 6.814 6.596 6.753 491,784 +0.20(+3.12%)
Nov 03, 2021 6.692 6.971 6.433 6.549 941,482 -0.08(-1.23%)
Nov 02, 2021 6.610 6.671 6.524 6.630 735,472 -0.02(-0.31%)
Nov 01, 2021 6.664 6.692 6.583 6.651 946,818 +0.11(+1.66%)
Oct 29, 2021 6.617 6.332 6.542 863,401 -0.11(-1.64%)
Oct 28, 2021 6.610 6.712 6.474 6.651 391,577 +0.01(+0.21%)
Oct 27, 2021 6.685 6.862 6.549 6.637 606,017 -0.13(-1.91%)
Oct 26, 2021 7.053 6.767 743,147 -0.25(-3.50%)
Oct 25, 2021 6.794 7.134 6.774 7.012 685,187 +0.29(+4.36%)
Oct 22, 2021 6.773 6.814 6.535 6.719 610,321 -0.01(-0.20%)
Oct 21, 2021 6.787 7.039 6.528 6.733 924,929 -0.07(-1.00%)
Oct 20, 2021 6.651 6.937 6.414 6.801 1,534,206 +0.14(+2.15%)
Oct 19, 2021 5.888 6.773 5.868 6.658 3,623,973 +0.84(+14.39%)
Oct 18, 2021 5.759 6.038 5.718 5.820 605,220 +0.19(+3.39%)
Oct 15, 2021 5.718 5.773 5.616 5.630 569,529 +0.02(+0.36%)
Oct 14, 2021 5.657 5.671 5.553 5.609 557,787 +0.10(+1.85%)
Oct 13, 2021 5.521 5.616 5.426 5.507 637,444 -0.07(-1.22%)
Oct 12, 2021 5.623 5.711 5.500 5.575 395,239 -0.05(-0.85%)
Oct 11, 2021 5.507 5.709 5.451 5.623 550,727 +0.24(+4.42%)
Oct 08, 2021 5.371 5.473 5.305 5.385 648,517 +0.06(+1.15%)
Oct 07, 2021 5.085 5.344 4.969 5.323 899,434 +0.27(+5.25%)
Oct 06, 2021 4.949 5.078 4.813 5.058 597,802 +0.01(+0.13%)
Oct 05, 2021 5.208 5.371 5.051 5.051 672,629 -0.04(-0.80%)
Oct 04, 2021 5.106 5.391 5.051 5.092 626,847 +0.12(+2.47%)
Oct 01, 2021 4.922 5.058 4.820 4.969 375,538 +0.06(+1.25%)
Sep 30, 2021 4.949 4.956 4.786 4.908 327,494 -0.03(-0.69%)
Sep 29, 2021 5.092 5.092 4.772 4.942 601,099 -0.16(-3.07%)
Sep 28, 2021 4.969 5.187 4.895 5.099 884,171 +0.14(+2.88%)
Sep 27, 2021 4.684 4.969 4.684 4.956 1,014,944 +0.42(+9.15%)
Sep 24, 2021 4.398 4.724 4.398 4.541 769,059 +0.09(+1.99%)
Sep 23, 2021 4.166 4.472 4.166 4.452 465,936 +0.31(+7.57%)
Sep 22, 2021 4.105 4.255 3.996 4.139 425,667 +0.14(+3.58%)
Sep 21, 2021 4.050 4.094 3.863 3.996 276,047 -0.02(-0.51%)
Sep 20, 2021 3.935 4.037 3.865 4.016 313,152 -0.04(-1.01%)
Sep 17, 2021 4.098 4.166 3.979 4.057 1,929,861 -0.04(-1.00%)
Sep 16, 2021 4.159 4.193 4.010 4.098 426,142 -0.07(-1.63%)
Sep 15, 2021 4.139 4.261 4.112 4.166 337,252 +0.13(+3.20%)
Sep 14, 2021 4.282 4.316 3.948 4.037 777,981 -0.21(-4.97%)
Sep 13, 2021 4.019 4.275 3.992 4.248 347,873 +0.31(+7.88%)
Sep 10, 2021 4.106 4.126 3.931 3.938 406,615 -0.10(-2.50%)
Sep 09, 2021 4.052 4.133 3.986 4.039 341,959 -0.07(-1.64%)
Sep 08, 2021 4.234 4.275 4.046 4.106 389,562 -0.11(-2.56%)
Sep 07, 2021 4.079 4.224 4.046 4.214 337,038 +0.08(+1.96%)
Sep 03, 2021 4.160 4.167 4.032 4.133 500,740 +0.02(+0.49%)
Sep 02, 2021 4.100 4.201 4.073 4.113 421,873 +0.06(+1.50%)
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.