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 (%)
Aug 31, 2020 2.815 2.869 2.708 2.822 670,793 -0.00(-0.13%)
Aug 28, 2020 2.786 2.850 2.751 2.826 325,704 +0.07(+2.47%)
Aug 27, 2020 2.693 2.772 2.693 2.758 393,975 +0.04(+1.58%)
Aug 26, 2020 2.951 2.951 2.693 2.715 350,945 -0.21(-7.34%)
Aug 25, 2020 2.922 2.951 2.880 2.930 311,828 +0.04(+1.24%)
Aug 24, 2020 2.794 2.944 2.751 2.894 365,346 +0.13(+4.66%)
Aug 21, 2020 2.815 2.815 2.700 2.765 646,383 -0.05(-1.78%)
Aug 20, 2020 2.815 2.858 2.765 2.815 385,248 -0.07(-2.48%)
Aug 19, 2020 2.944 2.951 2.829 2.887 303,966 -0.06(-1.95%)
Aug 18, 2020 3.023 3.073 2.922 2.944 304,921 -0.11(-3.52%)
Aug 17, 2020 3.152 3.152 2.994 3.051 272,797 -0.14(-4.27%)
Aug 14, 2020 3.087 3.188 3.080 3.188 236,495 +0.04(+1.25%)
Aug 13, 2020 3.259 3.288 3.116 3.148 303,625 -0.13(-4.04%)
Aug 12, 2020 3.381 3.481 3.230 3.281 315,369 -0.06(-1.82%)
Aug 11, 2020 3.410 3.546 3.309 3.342 289,024 +0.01(+0.32%)
Aug 10, 2020 3.309 3.488 3.230 3.331 559,957 +0.06(+1.75%)
Aug 07, 2020 3.245 3.295 3.180 3.273 328,357 -0.01(-0.44%)
Aug 06, 2020 3.230 3.367 3.230 3.288 152,743 +0.03(+0.88%)
Aug 05, 2020 3.474 3.596 3.159 3.259 876,852 -0.25(-7.14%)
Aug 04, 2020 3.395 3.596 3.381 3.510 312,109 +0.11(+3.16%)
Aug 03, 2020 3.410 3.481 3.309 3.402 188,870 +0.03(+0.96%)
Jul 31, 2020 3.474 3.510 3.302 3.370 391,878 -0.15(-4.18%)
Jul 30, 2020 3.517 3.553 3.410 3.517 247,141 -0.08(-2.19%)
Jul 29, 2020 3.560 3.603 3.431 3.596 274,084 +0.06(+1.83%)
Jul 28, 2020 3.653 3.725 3.503 3.531 249,382 -0.16(-4.36%)
Jul 27, 2020 3.775 3.775 3.589 3.692 331,078 -0.05(-1.43%)
Jul 24, 2020 3.667 3.761 3.567 3.746 287,870 +0.09(+2.35%)
Jul 23, 2020 3.553 3.714 3.510 3.660 253,315 +0.09(+2.40%)
Jul 22, 2020 3.603 3.624 3.496 3.574 426,319 -0.08(-2.16%)
Jul 21, 2020 3.410 3.667 3.410 3.653 469,487 +0.34(+10.39%)
Jul 20, 2020 3.230 3.374 3.230 3.309 396,713 +0.06(+1.76%)
Jul 17, 2020 3.209 3.352 3.202 3.252 258,692 +0.01(+0.44%)
Jul 16, 2020 3.331 3.331 3.195 3.238 305,528 -0.12(-3.62%)
Jul 15, 2020 3.388 3.460 3.302 3.359 483,847 +0.11(+3.30%)
Jul 14, 2020 3.123 3.259 3.080 3.252 204,435 +0.14(+4.37%)
Jul 13, 2020 3.230 3.281 3.094 3.116 352,844 -0.12(-3.76%)
Jul 10, 2020 3.059 3.266 3.001 3.238 424,267 +0.16(+5.36%)
Jul 09, 2020 3.137 3.159 2.980 3.073 693,433 -0.07(-2.28%)
Jul 08, 2020 3.094 3.166 3.030 3.145 713,471 +0.06(+1.86%)
Jul 07, 2020 3.245 3.417 3.087 3.087 445,666 -0.19(-5.90%)
Jul 06, 2020 3.538 3.538 3.259 3.281 495,396 -0.15(-4.38%)
Jul 02, 2020 3.481 3.560 3.374 3.431 333,103 +0.05(+1.48%)
Jul 01, 2020 3.460 3.596 3.359 3.381 416,615 -0.08(-2.28%)
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%)
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.