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 (%)
Sep 30, 2022 6.127 6.192 6.038 6.063 2,352,548 -0.12(-1.96%)
Sep 29, 2022 6.103 6.224 5.962 6.184 1,140,915 +0.02(+0.39%)
Sep 28, 2022 5.917 6.257 5.861 6.160 1,014,426 +0.31(+5.25%)
Sep 27, 2022 5.933 6.030 5.828 5.853 777,378 +0.03(+0.56%)
Sep 26, 2022 5.974 6.168 5.756 5.820 923,061 -0.15(-2.44%)
Sep 23, 2022 6.103 6.172 5.861 5.966 696,582 -0.49(-7.63%)
Sep 22, 2022 6.734 6.798 6.459 6.459 426,973 -0.12(-1.84%)
Sep 21, 2022 6.855 6.911 6.580 6.580 360,888 -0.16(-2.40%)
Sep 20, 2022 6.790 6.790 6.556 6.742 547,014 -0.11(-1.65%)
Sep 19, 2022 6.475 6.891 6.426 6.855 482,760 +0.10(+1.44%)
Sep 16, 2022 7.291 7.291 6.717 6.758 2,852,358 -0.45(-6.28%)
Sep 15, 2022 7.283 7.308 7.146 7.211 583,469 -0.23(-3.04%)
Sep 14, 2022 7.316 7.546 7.316 7.437 598,090 +0.24(+3.37%)
Sep 13, 2022 7.283 7.460 7.130 7.194 580,217 -0.18(-2.41%)
Sep 12, 2022 7.469 7.603 7.340 7.372 699,072 +0.04(+0.55%)
Sep 09, 2022 7.154 7.429 7.154 7.332 617,915 +0.32(+4.49%)
Sep 08, 2022 7.049 7.093 6.903 7.017 540,508 +0.01(+0.12%)
Sep 07, 2022 6.911 7.057 6.758 7.008 840,650 -0.13(-1.81%)
Sep 06, 2022 7.300 7.364 7.105 7.138 756,926 -0.13(-1.78%)
Sep 02, 2022 7.405 7.421 7.186 7.267 387,361 +0.19(+2.74%)
Sep 01, 2022 7.340 7.340 7.041 7.073 449,308 -0.32(-4.37%)
Aug 31, 2022 7.146 7.441 7.033 7.396 1,002,032 +0.06(+0.77%)
Aug 30, 2022 7.801 7.849 7.259 7.340 529,184 -0.61(-7.63%)
Aug 29, 2022 7.849 8.067 7.696 7.946 451,328 +0.08(+1.03%)
Aug 26, 2022 8.067 8.163 7.865 7.865 405,001 -0.22(-2.70%)
Aug 25, 2022 8.148 8.237 7.995 8.084 551,370 +0.00(+0.00%)
Aug 24, 2022 7.962 8.190 7.942 8.084 677,177 +0.13(+1.63%)
Aug 23, 2022 7.930 8.189 7.825 7.954 885,712 +0.27(+3.58%)
Aug 22, 2022 7.631 7.704 7.384 7.679 553,385 +0.02(+0.21%)
Aug 19, 2022 7.550 7.776 7.429 7.663 570,199 +0.01(+0.11%)
Aug 18, 2022 7.526 7.736 7.502 7.655 643,523 +0.25(+3.38%)
Aug 17, 2022 7.081 7.413 7.033 7.405 718,712 +0.27(+3.85%)
Aug 16, 2022 7.364 7.364 7.000 7.130 879,513 -0.22(-2.97%)
Aug 15, 2022 7.243 7.348 6.928 7.348 941,259 -0.26(-3.40%)
Aug 12, 2022 7.259 7.615 7.097 7.607 749,264 +0.27(+3.63%)
Aug 11, 2022 7.189 7.412 7.166 7.340 907,783 +0.36(+5.09%)
Aug 10, 2022 7.264 7.272 6.833 6.984 1,434,107 -0.25(-3.45%)
Aug 09, 2022 7.181 7.310 7.007 7.234 866,842 +0.18(+2.58%)
Aug 08, 2022 6.984 7.226 6.893 7.052 831,213 +0.11(+1.64%)
Aug 05, 2022 6.492 6.977 6.455 6.939 973,474 +0.35(+5.28%)
Aug 04, 2022 6.651 6.878 6.576 6.591 1,229,432 -0.06(-0.91%)
Aug 03, 2022 6.742 6.772 6.402 6.651 1,216,331 +0.08(+1.27%)
Aug 02, 2022 6.485 6.636 6.311 6.568 728,507 +0.08(+1.17%)
Aug 01, 2022 6.409 6.519 6.144 6.492 1,257,172 +0.03(+0.47%)
Jul 29, 2022 6.561 6.704 6.417 6.462 1,412,177 +0.02(+0.23%)
Jul 28, 2022 6.379 6.530 6.212 6.447 1,199,688 +0.11(+1.67%)
Jul 27, 2022 5.993 6.375 5.868 6.341 1,030,327 +0.41(+6.89%)
Jul 26, 2022 5.932 6.076 5.819 5.932 854,141 +0.09(+1.55%)
Jul 25, 2022 5.668 5.902 5.535 5.842 1,007,463 +0.34(+6.19%)
Jul 22, 2022 5.683 5.766 5.410 5.501 734,001 -0.23(-4.09%)
Jul 21, 2022 5.698 5.766 5.547 5.736 606,486 -0.16(-2.70%)
Jul 20, 2022 5.683 5.906 5.645 5.895 560,781 +0.17(+2.91%)
Jul 19, 2022 5.766 5.819 5.584 5.728 782,875 -0.05(-0.92%)
Jul 18, 2022 5.789 5.932 5.755 5.781 976,227 +0.14(+2.55%)
Jul 15, 2022 5.433 5.637 5.410 5.637 578,127 +0.26(+4.78%)
Jul 14, 2022 5.282 5.395 5.194 5.380 988,458 -0.15(-2.74%)
Jul 13, 2022 5.335 5.634 5.259 5.531 753,094 +0.13(+2.38%)
Jul 12, 2022 5.312 5.486 5.221 5.403 1,336,147 -0.05(-0.97%)
Jul 11, 2022 5.448 5.554 5.335 5.456 725,335 -0.14(-2.44%)
Jul 08, 2022 5.698 5.713 5.509 5.592 778,633 +0.00(+0.00%)
Jul 07, 2022 5.584 5.705 5.486 5.592 1,457,091 +0.28(+5.27%)
Jul 06, 2022 5.342 5.554 5.130 5.312 1,550,782 -0.13(-2.36%)
Jul 05, 2022 5.615 5.766 5.289 5.441 1,288,983 -0.40(-6.87%)
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.