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 (%)
Jun 30, 2020 3.331 3.492 3.302 3.460 680,320 +0.05(+1.47%)
Jun 29, 2020 3.302 3.481 3.193 3.410 462,655 +0.14(+4.39%)
Jun 26, 2020 3.453 3.488 3.230 3.266 1,823,414 -0.25(-7.13%)
Jun 25, 2020 3.417 3.517 3.306 3.517 606,992 +0.14(+4.25%)
Jun 24, 2020 3.574 3.610 3.367 3.374 539,611 -0.27(-7.47%)
Jun 23, 2020 3.725 3.812 3.607 3.646 388,328 +0.01(+0.39%)
Jun 22, 2020 3.653 3.660 3.553 3.632 431,843 -0.06(-1.55%)
Jun 19, 2020 3.703 3.868 3.689 3.689 894,047 +0.03(+0.78%)
Jun 18, 2020 3.596 3.775 3.538 3.660 339,691 +0.01(+0.39%)
Jun 17, 2020 3.846 3.904 3.632 3.646 330,896 -0.22(-5.74%)
Jun 16, 2020 3.918 4.083 3.796 3.868 566,977 +0.17(+4.65%)
Jun 15, 2020 3.488 3.796 3.467 3.696 868,892 +0.00(+0.00%)
Jun 12, 2020 3.839 3.868 3.549 3.696 1,007,129 +0.11(+2.99%)
Jun 11, 2020 3.739 3.868 3.581 3.589 765,716 -0.34(-8.66%)
Jun 10, 2020 4.341 4.369 3.875 3.929 1,176,230 -0.48(-10.81%)
Jun 09, 2020 4.298 4.455 4.047 4.405 1,302,563 +0.01(+0.33%)
Jun 08, 2020 4.169 4.513 4.112 4.391 1,669,000 +0.35(+8.69%)
Jun 05, 2020 3.581 4.061 3.531 4.040 1,183,872 +0.61(+17.62%)
Jun 04, 2020 3.460 3.524 3.374 3.435 529,747 -0.09(-2.54%)
Jun 03, 2020 3.424 3.567 3.367 3.524 540,504 +0.16(+4.90%)
Jun 02, 2020 3.309 3.438 3.238 3.359 952,463 +0.10(+3.08%)
Jun 01, 2020 2.958 3.345 2.951 3.259 812,992 +0.22(+7.31%)
May 29, 2020 3.016 3.195 2.951 3.037 1,755,705 -0.07(-2.30%)
May 28, 2020 3.273 3.431 3.087 3.109 695,619 -0.10(-3.12%)
May 27, 2020 3.395 3.453 3.094 3.209 906,008 -0.11(-3.24%)
May 26, 2020 3.080 3.367 3.044 3.316 676,245 +0.24(+7.93%)
May 22, 2020 3.152 3.195 2.955 3.073 645,685 -0.09(-2.94%)
May 21, 2020 3.159 3.245 3.044 3.166 488,971 +0.03(+0.91%)
May 20, 2020 3.023 3.188 3.023 3.137 532,506 +0.20(+6.96%)
May 19, 2020 3.059 3.108 2.901 2.933 540,797 -0.10(-3.42%)
May 18, 2020 2.801 3.116 2.779 3.037 1,140,468 +0.40(+15.37%)
May 15, 2020 2.586 2.700 2.521 2.632 673,327 +0.06(+2.51%)
May 14, 2020 2.414 2.571 2.256 2.568 1,165,042 +0.02(+0.70%)
May 13, 2020 2.550 2.579 2.342 2.550 1,097,438 -0.02(-0.84%)
May 12, 2020 2.679 2.786 2.568 2.571 457,055 -0.09(-3.23%)
May 11, 2020 2.815 2.822 2.636 2.657 744,098 -0.16(-5.60%)
May 08, 2020 2.579 2.858 2.564 2.815 852,862 +0.20(+7.67%)
May 07, 2020 2.299 3.130 2.278 2.614 3,020,397 +0.38(+16.99%)
May 06, 2020 2.357 2.459 2.191 2.235 563,549 -0.11(-4.88%)
May 05, 2020 2.493 2.629 2.292 2.349 658,989 -0.01(-0.30%)
May 04, 2020 2.299 2.407 2.235 2.357 465,715 +0.00(+0.00%)
May 01, 2020 2.364 2.443 2.188 2.357 808,746 -0.10(-4.08%)
Apr 30, 2020 2.521 2.629 2.299 2.457 762,660 -0.02(-0.87%)
Apr 29, 2020 2.185 2.507 2.149 2.478 914,378 +0.43(+20.98%)
Apr 28, 2020 2.106 2.149 1.934 2.049 630,452 +0.04(+1.78%)
Apr 27, 2020 2.034 2.063 1.891 2.013 357,599 +0.04(+2.18%)
Apr 24, 2020 2.178 2.321 1.916 1.970 531,625 -0.16(-7.56%)
Apr 23, 2020 2.070 2.335 2.024 2.131 1,274,216 +0.15(+7.40%)
Apr 22, 2020 1.827 1.998 1.791 1.984 737,851 +0.24(+13.99%)
Apr 21, 2020 1.619 1.827 1.619 1.741 592,063 +0.01(+0.41%)
Apr 20, 2020 1.626 1.877 1.576 1.733 701,523 +0.08(+4.54%)
Apr 17, 2020 1.605 1.726 1.605 1.658 658,249 +0.09(+5.71%)
Apr 16, 2020 1.748 1.791 1.533 1.569 782,686 -0.19(-10.61%)
Apr 15, 2020 1.862 1.862 1.662 1.755 886,700 -0.14(-7.20%)
Apr 14, 2020 1.812 1.934 1.769 1.891 688,458 +0.11(+6.45%)
Apr 13, 2020 1.819 1.884 1.683 1.776 982,682 +0.06(+3.77%)
Apr 09, 2020 1.712 1.954 1.626 1.712 1,094,383 +0.11(+7.18%)
Apr 08, 2020 1.540 1.612 1.468 1.597 843,361 +0.10(+6.70%)
Apr 07, 2020 1.690 1.878 1.411 1.497 2,442,977 -0.12(-7.52%)
Apr 06, 2020 1.612 1.676 1.490 1.619 778,373 +0.01(+0.89%)
Apr 03, 2020 1.669 1.748 1.447 1.605 1,214,586 +0.00(+0.00%)
Apr 02, 2020 1.483 1.791 1.483 1.605 1,046,044 +0.16(+11.44%)
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.