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

Berry Pete Corp (NQ: BRY )

8.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 31, 2019 6.976 7.262 6.976 7.149 1,101,330 +0.00(+0.00%)
May 30, 2019 7.368 7.422 7.142 7.149 958,268 -0.21(-2.80%)
May 29, 2019 7.029 7.395 6.922 7.355 847,581 +0.20(+2.79%)
May 28, 2019 7.209 7.368 7.156 7.156 1,008,650 -0.03(-0.46%)
May 24, 2019 7.149 7.269 7.049 7.189 1,083,736 +0.15(+2.08%)
May 23, 2019 7.176 7.348 7.003 7.043 1,086,843 -0.33(-4.42%)
May 22, 2019 7.588 7.681 7.348 7.368 819,684 -0.28(-3.65%)
May 21, 2019 7.395 7.721 7.362 7.648 727,697 +0.29(+3.98%)
May 20, 2019 7.269 7.442 7.202 7.355 728,524 +0.06(+0.82%)
May 17, 2019 7.428 7.432 7.162 7.295 1,137,419 -0.22(-2.92%)
May 16, 2019 7.408 7.900 7.315 7.515 1,470,669 +0.13(+1.80%)
May 15, 2019 7.468 7.481 7.222 7.382 766,185 -0.17(-2.29%)
May 14, 2019 7.508 7.834 7.481 7.555 862,386 +0.09(+1.16%)
May 13, 2019 7.568 7.741 7.402 7.468 378,806 -0.17(-2.18%)
May 10, 2019 7.575 7.688 7.338 7.634 484,651 +0.03(+0.35%)
May 09, 2019 7.362 7.781 7.162 7.608 898,675 +0.25(+3.34%)
May 08, 2019 7.295 7.488 7.295 7.362 816,860 +0.07(+0.91%)
May 07, 2019 7.408 7.455 7.235 7.295 423,168 -0.22(-2.92%)
May 06, 2019 7.362 7.575 7.249 7.515 658,975 +0.05(+0.62%)
May 03, 2019 7.362 7.521 7.229 7.468 574,574 +0.23(+3.22%)
May 02, 2019 7.262 7.348 7.129 7.235 495,079 -0.11(-1.54%)
May 01, 2019 7.508 7.681 7.335 7.348 328,955 -0.21(-2.73%)
Apr 30, 2019 7.561 7.601 7.348 7.555 693,637 +0.07(+0.89%)
Apr 29, 2019 7.688 7.747 7.442 7.488 485,033 -0.20(-2.60%)
Apr 26, 2019 7.681 7.761 7.561 7.688 589,010 -0.07(-0.94%)
Apr 25, 2019 8.492 8.492 7.328 7.761 4,017,068 -0.74(-8.76%)
Apr 24, 2019 8.665 8.665 8.339 8.506 558,930 -0.11(-1.24%)
Apr 23, 2019 8.612 8.805 8.599 8.612 1,093,485 +0.03(+0.31%)
Apr 22, 2019 8.479 8.672 8.392 8.585 644,568 +0.19(+2.30%)
Apr 18, 2019 8.359 8.419 8.206 8.392 318,940 +0.03(+0.40%)
Apr 17, 2019 8.392 8.399 8.253 8.359 234,237 +0.01(+0.16%)
Apr 16, 2019 8.366 8.446 8.253 8.346 335,648 +0.03(+0.40%)
Apr 15, 2019 8.486 8.585 8.263 8.313 439,560 -0.18(-2.11%)
Apr 12, 2019 8.745 8.838 8.446 8.492 975,618 -0.03(-0.31%)
Apr 11, 2019 8.419 8.599 8.374 8.519 985,825 +0.05(+0.63%)
Apr 10, 2019 8.273 8.492 8.213 8.466 874,659 +0.26(+3.16%)
Apr 09, 2019 8.259 8.346 8.146 8.206 421,357 -0.07(-0.88%)
Apr 08, 2019 8.180 8.366 8.180 8.279 947,217 +0.11(+1.30%)
Apr 05, 2019 7.947 8.293 7.947 8.173 1,240,274 +0.25(+3.19%)
Apr 04, 2019 7.860 8.013 7.807 7.920 796,605 +0.08(+1.02%)
Apr 03, 2019 8.153 8.243 7.821 7.841 963,187 -0.23(-2.80%)
Apr 02, 2019 8.053 8.240 8.047 8.067 673,334 +0.01(+0.17%)
Apr 01, 2019 7.774 8.126 7.774 8.053 983,878 +0.38(+4.94%)
Mar 29, 2019 7.987 8.093 7.648 7.674 1,432,450 -0.11(-1.45%)
Mar 28, 2019 7.422 7.980 7.422 7.787 1,463,902 +0.29(+3.90%)
Mar 27, 2019 7.588 7.668 7.415 7.495 796,052 -0.09(-1.14%)
Mar 26, 2019 7.388 7.614 7.269 7.581 1,091,286 +0.29(+3.92%)
Mar 25, 2019 7.328 7.491 7.255 7.295 886,668 -0.10(-1.35%)
Mar 22, 2019 7.894 7.920 7.368 7.395 998,625 -0.53(-6.63%)
Mar 21, 2019 8.120 8.286 7.900 7.920 772,630 -0.21(-2.62%)
Mar 20, 2019 8.060 8.279 7.960 8.133 1,434,673 +0.07(+0.91%)
Mar 19, 2019 8.067 8.279 8.000 8.060 2,867,170 +0.12(+1.51%)
Mar 18, 2019 7.874 8.067 7.847 7.940 2,080,912 +0.08(+1.02%)
Mar 15, 2019 7.734 7.894 7.601 7.860 9,678,892 +0.08(+1.03%)
Mar 14, 2019 7.628 7.900 7.628 7.781 2,930,913 +0.14(+1.83%)
Mar 13, 2019 7.977 8.115 7.496 7.641 3,382,674 -0.25(-3.17%)
Mar 12, 2019 7.832 8.029 7.766 7.891 890,461 +0.11(+1.44%)
Mar 11, 2019 7.707 7.937 7.674 7.779 1,577,272 +0.09(+1.20%)
Mar 08, 2019 7.687 7.878 7.529 7.687 1,672,591 -0.14(-1.85%)
Mar 07, 2019 7.957 8.135 7.569 7.832 1,977,507 -0.19(-2.38%)
Mar 06, 2019 8.312 8.398 7.957 8.023 1,345,455 -0.30(-3.64%)
Mar 05, 2019 8.470 8.615 8.227 8.325 1,789,008 -0.11(-1.25%)
Mar 04, 2019 8.451 8.701 8.332 8.431 1,091,177 +0.04(+0.47%)
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.