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 30, 2019 5.554 5.554 5.332 5.379 633,507 -0.15(-2.80%)
Aug 29, 2019 5.500 5.601 5.460 5.534 978,356 +0.13(+2.37%)
Aug 28, 2019 5.231 5.541 5.231 5.406 1,264,380 +0.18(+3.35%)
Aug 27, 2019 5.325 5.386 5.103 5.231 1,478,164 -0.08(-1.52%)
Aug 26, 2019 5.312 5.426 5.174 5.312 1,425,521 +0.12(+2.33%)
Aug 23, 2019 5.433 5.480 5.150 5.191 963,109 -0.34(-6.09%)
Aug 22, 2019 5.669 5.675 5.484 5.527 840,187 -0.16(-2.84%)
Aug 21, 2019 5.743 5.817 5.662 5.689 615,800 -0.01(-0.24%)
Aug 20, 2019 5.729 5.790 5.635 5.702 605,915 -0.09(-1.51%)
Aug 19, 2019 5.877 5.948 5.736 5.790 538,213 +0.00(+0.00%)
Aug 16, 2019 5.547 5.837 5.494 5.790 510,519 +0.26(+4.62%)
Aug 15, 2019 5.696 5.760 5.480 5.534 657,402 -0.15(-2.72%)
Aug 14, 2019 5.709 5.729 5.541 5.689 804,588 -0.11(-1.86%)
Aug 13, 2019 5.877 5.965 5.729 5.797 1,566,834 -0.11(-1.82%)
Aug 12, 2019 5.729 5.945 5.693 5.904 1,504,391 +0.12(+2.10%)
Aug 09, 2019 5.709 5.992 5.581 5.783 1,635,681 +0.06(+1.06%)
Aug 08, 2019 5.541 6.032 5.406 5.723 4,432,840 -0.24(-4.06%)
Aug 07, 2019 5.857 6.005 5.776 5.965 1,107,226 -0.03(-0.45%)
Aug 06, 2019 5.951 6.126 5.743 5.992 1,023,471 +0.06(+1.02%)
Aug 05, 2019 5.918 6.025 5.749 5.931 728,362 -0.12(-2.00%)
Aug 02, 2019 6.079 6.214 5.924 6.052 516,609 -0.03(-0.55%)
Aug 01, 2019 6.530 6.530 5.965 6.086 764,831 -0.51(-7.76%)
Jul 31, 2019 6.645 6.860 6.584 6.598 653,672 -0.07(-1.11%)
Jul 30, 2019 6.362 6.678 6.268 6.672 836,508 +0.34(+5.43%)
Jul 29, 2019 7.042 7.045 6.227 6.328 1,065,371 -0.74(-10.48%)
Jul 26, 2019 7.015 7.103 6.921 7.069 537,107 +0.07(+1.06%)
Jul 25, 2019 7.123 7.204 6.948 6.995 626,356 -0.08(-1.14%)
Jul 24, 2019 7.002 7.197 7.002 7.076 612,735 +0.07(+0.96%)
Jul 23, 2019 6.928 7.082 6.880 7.008 466,932 +0.12(+1.76%)
Jul 22, 2019 6.880 7.049 6.847 6.887 735,498 -0.01(-0.20%)
Jul 19, 2019 6.833 6.921 6.813 6.901 398,819 +0.05(+0.69%)
Jul 18, 2019 6.901 6.914 6.779 6.854 338,916 -0.01(-0.20%)
Jul 17, 2019 7.002 7.035 6.854 6.867 935,460 -0.13(-1.92%)
Jul 16, 2019 7.008 7.136 6.944 7.002 676,249 +0.01(+0.10%)
Jul 15, 2019 7.089 7.136 6.928 6.995 767,366 -0.05(-0.76%)
Jul 12, 2019 6.975 7.096 6.901 7.049 783,974 +0.09(+1.36%)
Jul 11, 2019 7.008 7.049 6.907 6.955 454,641 -0.01(-0.19%)
Jul 10, 2019 6.914 7.035 6.827 6.968 773,180 +0.15(+2.27%)
Jul 09, 2019 6.867 6.934 6.746 6.813 709,911 -0.07(-1.08%)
Jul 08, 2019 6.928 7.170 6.854 6.887 1,417,081 -0.13(-1.82%)
Jul 05, 2019 6.732 7.029 6.732 7.015 495,368 +0.20(+2.96%)
Jul 03, 2019 6.793 7.136 6.658 6.813 1,463,082 +0.05(+0.80%)
Jul 02, 2019 7.257 7.257 6.726 6.759 944,545 -0.39(-5.46%)
Jul 01, 2019 7.298 7.332 6.968 7.150 1,350,858 +0.01(+0.19%)
Jun 28, 2019 6.988 7.338 6.988 7.136 4,889,071 +0.20(+2.81%)
Jun 27, 2019 7.103 7.237 6.907 6.941 2,508,774 -0.19(-2.64%)
Jun 26, 2019 7.082 7.338 7.056 7.130 1,706,259 +0.13(+1.92%)
Jun 25, 2019 7.130 7.130 6.928 6.995 982,515 -0.13(-1.80%)
Jun 24, 2019 7.352 7.372 7.029 7.123 565,905 -0.28(-3.73%)
Jun 21, 2019 7.426 7.567 7.379 7.399 480,069 -0.07(-0.90%)
Jun 20, 2019 7.500 7.557 7.385 7.466 639,705 +0.11(+1.46%)
Jun 19, 2019 7.372 7.439 7.217 7.358 593,121 -0.01(-0.18%)
Jun 18, 2019 7.257 7.493 7.204 7.372 619,907 +0.12(+1.67%)
Jun 17, 2019 7.076 7.332 7.049 7.251 925,593 +0.18(+2.47%)
Jun 14, 2019 7.002 7.183 6.894 7.076 605,285 +0.08(+1.15%)
Jun 13, 2019 7.056 7.069 6.847 6.995 814,085 +0.22(+3.18%)
Jun 12, 2019 6.899 6.899 6.660 6.779 15,758,491 -0.10(-1.45%)
Jun 11, 2019 7.039 7.059 6.819 6.879 588,652 -0.07(-0.96%)
Jun 10, 2019 6.952 7.052 6.786 6.946 889,711 +0.07(+1.06%)
Jun 07, 2019 6.933 6.952 6.740 6.873 517,654 -0.01(-0.10%)
Jun 06, 2019 6.986 7.119 6.686 6.879 749,131 -0.07(-1.05%)
Jun 05, 2019 7.398 7.431 6.893 6.952 511,689 -0.48(-6.45%)
Jun 04, 2019 7.259 7.431 7.129 7.431 820,012 +0.25(+3.52%)
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.