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

Berry Pete Corp (NQ: BRY )

5.410 -0.110 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2021 4.259 4.299 4.218 4.265 242,711 +0.02(+0.47%)
May 27, 2021 4.084 4.272 4.084 4.245 580,105 +0.21(+5.15%)
May 26, 2021 3.984 4.037 3.903 4.037 425,998 +0.09(+2.21%)
May 25, 2021 4.138 4.232 3.950 3.950 458,542 -0.22(-5.31%)
May 24, 2021 4.195 4.195 4.030 4.171 198,165 +0.08(+1.97%)
May 21, 2021 4.212 4.212 4.077 4.091 362,546 -0.03(-0.81%)
May 20, 2021 4.037 4.124 3.903 4.124 740,376 +0.09(+2.33%)
May 19, 2021 4.091 4.111 3.930 4.030 317,417 -0.16(-3.84%)
May 18, 2021 4.238 4.279 4.151 4.191 421,969 -0.04(-0.95%)
May 17, 2021 4.218 4.312 4.151 4.232 510,979 +0.04(+0.96%)
May 14, 2021 4.091 4.218 4.051 4.191 780,194 +0.17(+4.17%)
May 13, 2021 4.084 4.212 3.890 4.024 417,521 -0.10(-2.44%)
May 12, 2021 4.145 4.332 4.104 4.124 441,222 +0.04(+0.99%)
May 11, 2021 3.957 4.138 3.903 4.084 348,340 +0.03(+0.66%)
May 10, 2021 4.198 4.282 4.044 4.057 365,549 -0.10(-2.34%)
May 07, 2021 4.017 4.171 4.017 4.155 374,680 +0.07(+1.72%)
May 06, 2021 4.104 4.128 3.923 4.084 756,194 -0.03(-0.81%)
May 05, 2021 4.030 4.265 4.030 4.118 450,364 -0.01(-0.16%)
May 04, 2021 4.252 4.279 4.104 4.124 351,717 -0.09(-2.15%)
May 03, 2021 4.158 4.238 3.959 4.215 790,277 +0.12(+2.86%)
Apr 30, 2021 4.145 4.272 4.077 4.098 376,808 -0.19(-4.38%)
Apr 29, 2021 4.406 4.493 4.191 4.285 426,357 -0.05(-1.08%)
Apr 28, 2021 4.017 4.413 4.017 4.332 783,626 +0.36(+9.12%)
Apr 27, 2021 3.963 4.044 3.937 3.970 265,272 +0.02(+0.51%)
Apr 26, 2021 3.923 4.064 3.903 3.950 357,409 -0.08(-2.00%)
Apr 23, 2021 3.937 4.084 3.823 4.030 774,940 +0.06(+1.52%)
Apr 22, 2021 4.111 4.111 3.950 3.970 318,347 -0.10(-2.47%)
Apr 21, 2021 3.823 4.098 3.796 4.071 495,619 +0.19(+4.84%)
Apr 20, 2021 4.158 4.158 3.816 3.883 660,852 -0.26(-6.31%)
Apr 19, 2021 4.057 4.151 3.970 4.145 563,823 +0.09(+2.15%)
Apr 16, 2021 4.285 4.285 4.026 4.057 463,741 -0.16(-3.82%)
Apr 15, 2021 4.124 4.279 4.098 4.218 634,969 +0.06(+1.45%)
Apr 14, 2021 4.171 4.272 3.923 4.158 2,046,525 +0.25(+6.53%)
Apr 13, 2021 3.802 3.943 3.642 3.903 817,038 +0.11(+2.83%)
Apr 12, 2021 3.796 3.937 3.742 3.796 420,036 +0.05(+1.43%)
Apr 09, 2021 3.756 3.809 3.729 3.742 244,992 -0.03(-0.71%)
Apr 08, 2021 3.896 3.896 3.675 3.769 274,649 -0.14(-3.60%)
Apr 07, 2021 3.923 3.971 3.843 3.910 396,394 -0.02(-0.51%)
Apr 06, 2021 4.051 4.124 3.863 3.930 403,850 -0.06(-1.51%)
Apr 05, 2021 4.057 4.111 3.937 3.990 593,230 -0.05(-1.16%)
Apr 01, 2021 3.762 4.165 3.709 4.037 707,541 +0.34(+9.26%)
Mar 31, 2021 3.688 3.896 3.635 3.695 515,864 +0.01(+0.18%)
Mar 30, 2021 3.782 3.816 3.635 3.688 530,692 -0.15(-4.01%)
Mar 29, 2021 3.984 4.010 3.796 3.843 467,576 -0.17(-4.18%)
Mar 26, 2021 3.890 4.010 3.849 4.010 418,560 +0.26(+6.98%)
Mar 25, 2021 3.595 3.829 3.589 3.749 397,475 +0.06(+1.64%)
Mar 24, 2021 3.675 3.890 3.669 3.688 514,004 +0.12(+3.38%)
Mar 23, 2021 3.588 3.702 3.487 3.568 798,673 -0.12(-3.27%)
Mar 22, 2021 3.782 3.806 3.628 3.688 651,639 -0.10(-2.65%)
Mar 19, 2021 3.662 3.937 3.604 3.789 1,324,124 +0.11(+2.91%)
Mar 18, 2021 3.970 3.985 3.668 3.682 559,883 -0.34(-8.50%)
Mar 17, 2021 3.984 4.084 3.923 4.024 554,940 +0.04(+1.01%)
Mar 16, 2021 4.044 4.044 3.776 3.984 496,445 -0.15(-3.73%)
Mar 15, 2021 4.212 4.245 3.997 4.138 498,984 -0.10(-2.45%)
Mar 12, 2021 4.259 4.366 4.172 4.242 444,655 +0.02(+0.56%)
Mar 11, 2021 4.165 4.458 4.112 4.218 698,113 +0.05(+1.28%)
Mar 10, 2021 3.918 4.165 3.832 4.165 697,993 +0.35(+9.07%)
Mar 09, 2021 3.918 3.972 3.685 3.818 562,508 +0.09(+2.32%)
Mar 08, 2021 3.898 3.958 3.639 3.732 674,822 +0.06(+1.63%)
Mar 05, 2021 3.532 3.712 3.419 3.672 897,066 +0.29(+8.46%)
Mar 04, 2021 3.459 3.532 3.299 3.385 645,811 -0.02(-0.59%)
Mar 03, 2021 3.312 3.512 3.312 3.405 667,734 +0.11(+3.23%)
Mar 02, 2021 3.259 3.400 3.259 3.299 520,919 +0.03(+1.02%)
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.