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

Berry Pete Corp (NQ: BRY )

8.740 +0.070 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 8.703 8.981 8.335 8.372 2,065,878 -0.17(-1.94%)
May 27, 2022 8.350 8.642 8.275 8.538 834,338 +0.14(+1.61%)
May 26, 2022 8.666 8.831 8.387 8.402 1,393,930 -0.14(-1.59%)
May 25, 2022 8.297 8.553 8.222 8.538 1,685,583 +0.24(+2.90%)
May 24, 2022 8.402 8.500 8.169 8.297 1,273,825 -0.20(-2.30%)
May 23, 2022 7.974 8.493 7.974 8.493 959,749 +0.59(+7.52%)
May 20, 2022 7.733 7.966 7.725 7.898 951,319 +0.26(+3.45%)
May 19, 2022 7.327 7.793 7.085 7.635 595,409 +0.12(+1.60%)
May 18, 2022 7.680 7.778 7.342 7.515 644,308 -0.13(-1.67%)
May 17, 2022 7.673 7.741 7.590 7.643 471,262 +0.04(+0.49%)
May 16, 2022 7.470 7.763 7.410 7.605 369,400 +0.23(+3.16%)
May 13, 2022 7.297 7.466 7.255 7.372 604,167 +0.18(+2.51%)
May 12, 2022 7.288 7.370 7.006 7.191 496,354 -0.13(-1.72%)
May 11, 2022 7.444 7.629 7.273 7.318 509,512 +0.06(+0.82%)
May 10, 2022 7.444 7.718 7.073 7.258 513,859 -0.11(-1.51%)
May 09, 2022 7.941 8.023 7.288 7.370 571,420 -0.79(-9.65%)
May 06, 2022 8.075 8.238 7.934 8.156 505,098 +0.24(+3.00%)
May 05, 2022 8.475 8.542 7.637 7.919 1,245,290 -0.54(-6.40%)
May 04, 2022 8.750 8.813 8.045 8.460 1,015,230 -0.04(-0.44%)
May 03, 2022 8.141 8.757 8.141 8.498 817,059 +0.36(+4.38%)
May 02, 2022 7.941 8.268 7.826 8.141 716,242 +0.00(+0.00%)
Apr 29, 2022 8.639 8.687 8.104 8.141 535,074 -0.45(-5.27%)
Apr 28, 2022 8.475 8.720 8.164 8.594 334,042 +0.19(+2.21%)
Apr 27, 2022 8.223 8.460 8.082 8.409 341,830 +0.23(+2.81%)
Apr 26, 2022 8.245 8.498 8.149 8.178 427,611 -0.09(-1.08%)
Apr 25, 2022 8.238 8.400 7.865 8.268 649,482 -0.30(-3.55%)
Apr 22, 2022 8.869 9.225 8.550 8.572 543,296 -0.42(-4.62%)
Apr 21, 2022 9.277 9.537 8.965 8.987 770,211 -0.18(-1.94%)
Apr 20, 2022 8.987 9.232 8.987 9.165 332,338 +0.17(+1.90%)
Apr 19, 2022 9.024 9.062 8.906 8.995 319,440 -0.07(-0.82%)
Apr 18, 2022 9.017 9.203 8.973 9.069 316,506 +0.10(+1.08%)
Apr 14, 2022 8.980 9.091 8.928 8.973 345,067 -0.01(-0.08%)
Apr 13, 2022 9.054 9.229 8.876 8.980 493,244 +0.04(+0.50%)
Apr 12, 2022 8.965 9.314 8.898 8.935 395,932 +0.05(+0.58%)
Apr 11, 2022 9.054 9.054 8.765 8.883 501,170 -0.30(-3.31%)
Apr 08, 2022 8.512 9.255 8.512 9.188 1,078,079 +0.73(+8.69%)
Apr 07, 2022 8.319 8.802 8.052 8.453 1,120,783 +0.55(+6.95%)
Apr 06, 2022 7.978 8.067 7.874 7.904 461,622 -0.02(-0.28%)
Apr 05, 2022 8.067 8.253 7.859 7.926 555,825 -0.08(-1.02%)
Apr 04, 2022 8.186 8.323 7.837 8.008 531,420 -0.15(-1.82%)
Apr 01, 2022 7.778 8.164 7.681 8.156 966,812 +0.50(+6.49%)
Mar 31, 2022 7.644 7.882 7.629 7.659 761,655 -0.05(-0.67%)
Mar 30, 2022 7.874 8.037 7.663 7.711 566,592 -0.04(-0.57%)
Mar 29, 2022 7.971 7.985 7.620 7.755 742,016 -0.37(-4.57%)
Mar 28, 2022 8.067 8.191 7.971 8.126 749,926 -0.19(-2.23%)
Mar 25, 2022 7.904 8.327 7.874 8.312 572,976 +0.40(+5.07%)
Mar 24, 2022 7.659 7.926 7.559 7.911 521,085 +0.33(+4.31%)
Mar 23, 2022 7.614 7.748 7.488 7.585 511,852 +0.09(+1.19%)
Mar 22, 2022 7.466 7.525 7.332 7.496 418,133 +0.05(+0.70%)
Mar 21, 2022 7.496 7.540 7.332 7.444 485,659 +0.14(+1.93%)
Mar 18, 2022 7.444 7.451 7.193 7.303 970,005 -0.16(-2.09%)
Mar 17, 2022 7.199 7.496 7.199 7.459 457,883 +0.39(+5.57%)
Mar 16, 2022 7.073 7.203 6.976 7.065 554,553 +0.00(+0.00%)
Mar 15, 2022 6.739 7.136 6.523 7.065 614,218 +0.02(+0.32%)
Mar 14, 2022 6.991 7.154 6.813 7.043 764,490 -0.26(-3.56%)
Mar 11, 2022 7.598 7.657 7.303 7.303 509,555 -0.37(-4.81%)
Mar 10, 2022 7.598 7.733 7.435 7.672 420,169 +0.01(+0.10%)
Mar 09, 2022 7.819 7.893 7.406 7.664 653,918 -0.44(-5.37%)
Mar 08, 2022 8.085 8.512 8.033 8.099 1,223,284 +0.21(+2.71%)
Mar 07, 2022 7.797 8.055 7.635 7.885 936,214 +0.25(+3.29%)
Mar 04, 2022 7.384 7.660 7.376 7.635 829,206 +0.27(+3.71%)
Mar 03, 2022 7.642 7.642 7.288 7.362 1,332,462 -0.35(-4.50%)
Mar 02, 2022 7.509 7.930 7.376 7.708 1,121,624 +0.32(+4.29%)
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.