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 29, 2023 8.060 8.060 7.667 7.686 1,621,463 -0.38(-4.76%)
Sep 28, 2023 7.967 8.089 7.948 8.070 1,059,156 +0.09(+1.18%)
Sep 27, 2023 7.892 8.117 7.868 7.976 1,290,620 +0.22(+2.90%)
Sep 26, 2023 7.826 8.004 7.714 7.751 1,911,859 -0.17(-2.13%)
Sep 25, 2023 7.648 7.925 7.582 7.920 842,505 +0.28(+3.68%)
Sep 22, 2023 7.582 7.704 7.578 7.639 803,172 +0.07(+0.99%)
Sep 21, 2023 7.611 7.639 7.517 7.564 1,011,938 +0.00(+0.00%)
Sep 20, 2023 7.573 7.704 7.554 7.564 662,880 -0.06(-0.74%)
Sep 19, 2023 7.751 7.850 7.587 7.620 676,512 -0.07(-0.97%)
Sep 18, 2023 7.789 7.845 7.611 7.695 662,509 +0.00(+0.00%)
Sep 15, 2023 7.807 7.845 7.690 7.695 1,962,663 -0.14(-1.79%)
Sep 14, 2023 7.911 8.032 7.789 7.836 797,689 +0.04(+0.48%)
Sep 13, 2023 7.854 7.911 7.742 7.798 1,396,426 -0.03(-0.36%)
Sep 12, 2023 7.826 7.915 7.751 7.826 747,929 +0.13(+1.71%)
Sep 11, 2023 7.957 8.051 7.676 7.695 657,581 -0.26(-3.30%)
Sep 08, 2023 7.948 8.075 7.929 7.957 572,096 +0.07(+0.83%)
Sep 07, 2023 8.042 8.154 7.868 7.892 860,267 -0.14(-1.75%)
Sep 06, 2023 8.154 8.218 8.009 8.032 449,600 -0.12(-1.49%)
Sep 05, 2023 8.323 8.379 8.145 8.154 566,198 -0.08(-1.02%)
Sep 01, 2023 8.126 8.258 8.126 8.239 464,089 +0.21(+2.57%)
Aug 31, 2023 8.023 8.098 7.896 8.032 893,263 +0.06(+0.71%)
Aug 30, 2023 7.976 8.028 7.915 7.976 584,568 +0.02(+0.24%)
Aug 29, 2023 7.920 7.976 7.751 7.957 459,305 +0.07(+0.83%)
Aug 28, 2023 7.789 7.911 7.742 7.892 481,675 +0.12(+1.57%)
Aug 25, 2023 7.704 7.798 7.601 7.770 517,166 +0.10(+1.34%)
Aug 24, 2023 7.714 7.798 7.629 7.667 448,912 -0.13(-1.68%)
Aug 23, 2023 7.789 7.971 7.751 7.798 818,756 -0.07(-0.95%)
Aug 22, 2023 7.939 8.050 7.826 7.873 606,373 -0.06(-0.71%)
Aug 21, 2023 7.845 8.004 7.826 7.929 758,644 +0.12(+1.56%)
Aug 18, 2023 7.807 7.854 7.625 7.807 858,149 -0.07(-0.95%)
Aug 17, 2023 7.882 8.042 7.826 7.882 815,607 +0.10(+1.33%)
Aug 16, 2023 7.564 7.784 7.564 7.779 641,450 +0.22(+2.98%)
Aug 15, 2023 7.498 7.573 7.395 7.554 732,277 -0.01(-0.12%)
Aug 14, 2023 7.573 7.629 7.498 7.564 603,372 -0.17(-2.18%)
Aug 11, 2023 7.723 7.777 7.677 7.732 434,835 +0.06(+0.72%)
Aug 10, 2023 7.788 7.834 7.668 7.677 872,980 -0.09(-1.19%)
Aug 09, 2023 7.769 7.834 7.697 7.769 595,220 +0.11(+1.44%)
Aug 08, 2023 7.410 7.659 7.299 7.659 663,921 +0.12(+1.59%)
Aug 07, 2023 7.539 7.599 7.391 7.539 625,761 +0.06(+0.74%)
Aug 04, 2023 7.557 7.640 7.474 7.484 707,316 -0.07(-0.98%)
Aug 03, 2023 7.410 7.696 7.295 7.557 1,001,964 +0.23(+3.14%)
Aug 02, 2023 7.438 7.590 7.235 7.327 1,216,578 +0.17(+2.32%)
Aug 01, 2023 7.143 7.189 6.968 7.161 675,936 -0.03(-0.38%)
Jul 31, 2023 7.087 7.198 7.079 7.189 542,683 +0.14(+1.96%)
Jul 28, 2023 7.106 7.143 7.032 7.050 466,605 -0.06(-0.78%)
Jul 27, 2023 7.023 7.124 6.958 7.106 785,209 +0.14(+1.98%)
Jul 26, 2023 6.940 7.004 6.912 6.968 545,944 -0.03(-0.40%)
Jul 25, 2023 6.885 7.060 6.820 6.995 700,533 +0.07(+1.07%)
Jul 24, 2023 6.921 7.014 6.866 6.921 511,053 +0.05(+0.67%)
Jul 21, 2023 6.885 6.931 6.829 6.875 657,649 +0.01(+0.13%)
Jul 20, 2023 6.894 7.004 6.760 6.866 675,213 +0.04(+0.54%)
Jul 19, 2023 6.820 7.023 6.756 6.829 595,497 +0.03(+0.41%)
Jul 18, 2023 6.682 6.894 6.636 6.802 1,021,749 +0.36(+5.58%)
Jul 17, 2023 6.442 6.525 6.290 6.442 1,123,527 -0.22(-3.32%)
Jul 14, 2023 6.885 6.940 6.613 6.663 562,629 -0.27(-3.86%)
Jul 13, 2023 6.848 7.069 6.811 6.931 666,413 +0.06(+0.94%)
Jul 12, 2023 6.931 7.041 6.838 6.866 636,604 -0.01(-0.13%)
Jul 11, 2023 6.728 6.885 6.682 6.875 514,740 +0.19(+2.90%)
Jul 10, 2023 6.590 6.728 6.548 6.682 484,704 +0.11(+1.68%)
Jul 07, 2023 6.258 6.663 6.258 6.571 1,061,952 +0.29(+4.55%)
Jul 06, 2023 6.368 6.415 6.143 6.285 551,363 -0.14(-2.15%)
Jul 05, 2023 6.497 6.539 6.396 6.424 434,239 -0.05(-0.71%)
Jul 03, 2023 6.387 6.571 6.378 6.470 445,358 +0.13(+2.03%)
Jun 30, 2023 6.359 6.378 6.244 6.341 1,010,063 +0.04(+0.58%)
Jun 29, 2023 6.175 6.332 6.147 6.304 513,296 +0.17(+2.70%)
Jun 28, 2023 6.147 6.198 6.037 6.138 399,197 +0.01(+0.15%)
Jun 27, 2023 6.184 6.207 6.074 6.129 530,447 -0.06(-0.89%)
Jun 26, 2023 6.184 6.364 6.175 6.184 594,357 -0.01(-0.15%)
Jun 23, 2023 6.129 6.290 6.074 6.193 2,560,756 -0.06(-1.03%)
Jun 22, 2023 6.276 6.295 6.083 6.258 982,462 -0.10(-1.59%)
Jun 21, 2023 6.368 6.461 6.322 6.359 419,975 -0.02(-0.29%)
Jun 20, 2023 6.571 6.636 6.249 6.378 552,279 -0.20(-3.08%)
Jun 16, 2023 6.673 6.682 6.548 6.580 1,210,046 -0.09(-1.38%)
Jun 15, 2023 6.497 6.691 6.497 6.673 693,340 +0.39(+6.16%)
May 08, 2023 6.485 6.602 6.281 6.285 786,756 -0.07(-1.14%)
May 05, 2023 6.313 6.376 6.222 6.358 908,546 +0.26(+4.23%)
May 04, 2023 6.077 6.113 5.869 6.100 1,051,736 +0.06(+0.97%)
May 03, 2023 6.313 6.579 5.959 6.041 1,854,992 -0.71(-10.47%)
May 02, 2023 6.793 6.802 6.521 6.747 1,478,424 -0.13(-1.84%)
May 01, 2023 6.838 6.919 6.766 6.874 521,041 -0.05(-0.65%)
Apr 28, 2023 6.648 6.983 6.648 6.919 564,897 +0.27(+4.09%)
Apr 27, 2023 6.684 6.924 6.548 6.648 625,906 -0.01(-0.14%)
Apr 26, 2023 6.865 6.865 6.621 6.657 462,080 -0.17(-2.52%)
Apr 25, 2023 6.965 7.001 6.806 6.829 674,774 -0.25(-3.58%)
Apr 24, 2023 6.947 7.128 6.892 7.083 353,649 +0.10(+1.43%)
Apr 21, 2023 7.101 7.119 6.901 6.983 439,746 -0.13(-1.78%)
Apr 20, 2023 7.146 7.209 6.992 7.110 592,935 -0.15(-2.12%)
Apr 19, 2023 7.409 7.409 7.164 7.264 595,024 -0.24(-3.14%)
Apr 18, 2023 7.436 7.499 7.336 7.499 431,175 +0.06(+0.85%)
Apr 17, 2023 7.535 7.544 7.399 7.436 773,284 -0.10(-1.32%)
Apr 14, 2023 7.553 7.599 7.440 7.535 436,491 +0.03(+0.36%)
Apr 13, 2023 7.472 7.576 7.418 7.508 594,398 +0.06(+0.85%)
Apr 12, 2023 7.544 7.544 7.390 7.445 440,470 -0.04(-0.48%)
Apr 11, 2023 7.544 7.544 7.427 7.481 461,998 +0.00(+0.00%)
Apr 10, 2023 7.264 7.553 7.200 7.481 592,720 +0.29(+4.03%)
Apr 06, 2023 7.427 7.427 7.191 7.191 518,465 -0.24(-3.29%)
Apr 05, 2023 7.390 7.499 7.309 7.436 642,674 +0.01(+0.12%)
Apr 04, 2023 7.490 7.504 7.336 7.427 828,714 -0.05(-0.61%)
Apr 03, 2023 7.472 7.581 7.309 7.472 1,040,399 +0.36(+5.10%)
Mar 31, 2023 7.028 7.182 7.001 7.110 904,248 +0.11(+1.55%)
Mar 30, 2023 7.092 7.092 6.933 7.001 470,486 -0.03(-0.39%)
Mar 29, 2023 7.037 7.110 6.947 7.028 635,717 +0.08(+1.17%)
Mar 28, 2023 6.820 6.974 6.775 6.947 514,050 +0.06(+0.92%)
Mar 27, 2023 6.838 6.910 6.702 6.883 720,341 +0.17(+2.56%)
Mar 24, 2023 6.639 6.729 6.467 6.711 823,346 +0.01(+0.14%)
Mar 23, 2023 6.820 6.910 6.598 6.702 1,144,392 -0.02(-0.27%)
Mar 22, 2023 6.856 6.983 6.702 6.720 548,565 -0.14(-1.98%)
Mar 21, 2023 6.793 6.971 6.756 6.856 972,192 +0.17(+2.57%)
Mar 20, 2023 6.584 6.772 6.548 6.684 707,493 +0.17(+2.64%)
Mar 17, 2023 6.729 6.766 6.476 6.512 1,499,125 -0.34(-4.89%)
Mar 16, 2023 6.621 6.947 6.476 6.847 1,519,194 +0.07(+1.07%)
Mar 15, 2023 6.838 6.919 6.639 6.775 1,465,020 -0.39(-5.44%)
Mar 14, 2023 7.309 7.472 6.992 7.164 993,950 +0.01(+0.13%)
Mar 13, 2023 7.513 7.513 7.129 7.155 1,747,337 -0.43(-5.72%)
Mar 10, 2023 7.811 7.870 7.538 7.589 870,556 -0.26(-3.36%)
Mar 09, 2023 8.066 8.177 7.845 7.853 1,190,938 -0.19(-2.33%)
Mar 08, 2023 8.049 8.075 7.896 8.041 1,217,508 -0.04(-0.53%)
Mar 07, 2023 8.169 8.177 7.922 8.083 1,304,638 -0.05(-0.63%)
Mar 06, 2023 8.237 8.245 8.074 8.135 1,168,035 -0.14(-1.75%)
Mar 03, 2023 8.007 8.322 7.930 8.279 1,861,539 +0.19(+2.32%)
Mar 02, 2023 7.939 8.143 7.888 8.092 806,614 +0.13(+1.60%)
Mar 01, 2023 7.990 8.117 7.862 7.964 796,536 -0.07(-0.85%)
Feb 28, 2023 8.203 8.377 8.032 8.032 784,283 +0.05(+0.64%)
Feb 27, 2023 8.160 8.245 7.943 7.981 822,850 -0.07(-0.85%)
Feb 24, 2023 7.939 8.169 7.853 8.049 1,029,503 +0.05(+0.64%)
Feb 23, 2023 8.390 8.535 7.981 7.998 1,300,125 -0.21(-2.59%)
Feb 22, 2023 8.356 9.148 8.117 8.211 3,528,600 +0.71(+9.42%)
Feb 21, 2023 7.547 7.632 7.479 7.504 892,980 -0.09(-1.23%)
Feb 17, 2023 7.743 7.794 7.564 7.598 989,938 -0.29(-3.67%)
Feb 16, 2023 7.990 8.066 7.841 7.888 771,923 -0.13(-1.59%)
Feb 15, 2023 8.032 8.041 7.709 8.015 554,385 -0.15(-1.88%)
Feb 14, 2023 7.947 8.262 7.947 8.169 872,611 +0.10(+1.27%)
Feb 13, 2023 7.956 8.100 7.905 8.066 790,268 +0.05(+0.64%)
Feb 10, 2023 7.794 8.024 7.726 8.015 809,690 +0.34(+4.44%)
Feb 09, 2023 7.768 7.836 7.589 7.675 631,132 -0.09(-1.10%)
Feb 08, 2023 7.811 7.841 7.653 7.760 804,923 -0.03(-0.44%)
Feb 07, 2023 7.598 7.794 7.496 7.794 941,236 +0.23(+3.10%)
Feb 06, 2023 7.802 7.802 7.402 7.560 913,847 -0.20(-2.58%)
Feb 03, 2023 7.658 7.819 7.555 7.760 910,667 +0.18(+2.36%)
Feb 02, 2023 7.760 7.862 7.496 7.581 671,061 -0.17(-2.20%)
Feb 01, 2023 7.819 7.845 7.555 7.751 677,190 -0.09(-1.09%)
Jan 31, 2023 7.496 7.862 7.491 7.836 794,856 +0.32(+4.31%)
Jan 30, 2023 7.632 7.734 7.504 7.513 591,243 -0.24(-3.08%)
Jan 27, 2023 7.964 8.013 7.734 7.751 563,415 -0.23(-2.88%)
Jan 26, 2023 7.905 8.021 7.845 7.981 762,371 +0.14(+1.85%)
Jan 25, 2023 7.845 7.883 7.666 7.836 599,893 +0.03(+0.44%)
Jan 24, 2023 7.888 8.032 7.764 7.802 639,902 -0.10(-1.29%)
Jan 23, 2023 7.836 7.987 7.785 7.905 678,777 +0.14(+1.75%)
Jan 20, 2023 7.751 7.785 7.564 7.768 813,343 +0.09(+1.22%)
Jan 19, 2023 7.538 7.709 7.504 7.675 672,714 +0.14(+1.92%)
Jan 18, 2023 7.632 7.768 7.513 7.530 762,154 -0.03(-0.45%)
Jan 17, 2023 7.470 7.581 7.470 7.564 402,744 +0.19(+2.54%)
Jan 13, 2023 7.351 7.402 7.223 7.376 417,040 +0.06(+0.81%)
Jan 12, 2023 7.240 7.521 7.223 7.317 513,146 +0.19(+2.63%)
Jan 11, 2023 7.027 7.317 7.019 7.129 1,100,410 +0.23(+3.33%)
Jan 10, 2023 6.976 6.976 6.780 6.899 443,008 +0.02(+0.25%)
Jan 09, 2023 6.840 6.985 6.780 6.882 556,195 +0.19(+2.80%)
Jan 06, 2023 6.601 6.772 6.533 6.695 562,056 +0.23(+3.56%)
Jan 05, 2023 6.371 6.517 6.329 6.465 873,072 +0.03(+0.40%)
Jan 04, 2023 6.508 6.652 6.393 6.439 582,772 -0.15(-2.33%)
Jan 03, 2023 6.738 6.912 6.499 6.593 934,949 -0.21(-3.13%)
Dec 30, 2022 6.797 6.882 6.721 6.806 1,644,046 -0.03(-0.37%)
Dec 29, 2022 6.695 6.855 6.691 6.831 575,173 +0.09(+1.26%)
Dec 28, 2022 6.899 6.976 6.708 6.746 896,005 -0.20(-2.94%)
Dec 27, 2022 6.925 6.980 6.789 6.951 514,362 +0.09(+1.37%)
Dec 23, 2022 6.704 6.878 6.704 6.857 741,758 +0.15(+2.29%)
Dec 22, 2022 6.993 6.993 6.576 6.704 639,462 -0.29(-4.14%)
Dec 21, 2022 7.010 7.172 6.865 6.993 791,900 +0.19(+2.75%)
Dec 20, 2022 6.789 6.882 6.682 6.806 478,392 +0.03(+0.38%)
Dec 19, 2022 6.891 7.129 6.695 6.780 706,504 +0.00(+0.00%)
Dec 16, 2022 6.559 6.848 6.478 6.780 2,638,415 +0.16(+2.45%)
Dec 15, 2022 6.525 6.704 6.431 6.618 709,184 +0.04(+0.65%)
Dec 14, 2022 6.729 6.755 6.550 6.576 716,161 -0.09(-1.40%)
Dec 13, 2022 6.661 6.780 6.533 6.669 1,306,951 +0.16(+2.49%)
Dec 12, 2022 6.252 6.567 6.201 6.508 938,361 +0.27(+4.37%)
Dec 09, 2022 6.303 6.397 6.218 6.235 597,976 -0.08(-1.21%)
Dec 08, 2022 6.635 6.686 6.269 6.312 755,808 -0.21(-3.26%)
Dec 07, 2022 6.774 6.774 6.457 6.525 418,111 -0.11(-1.67%)
Dec 06, 2022 6.831 7.027 6.567 6.635 729,875 -0.24(-3.47%)
Dec 05, 2022 7.479 7.497 6.831 6.874 636,416 -0.45(-6.16%)
Dec 02, 2022 7.317 7.470 7.189 7.325 602,329 +0.02(+0.23%)
Dec 01, 2022 7.802 8.020 7.266 7.308 693,136 -0.37(-4.77%)
Nov 30, 2022 7.717 7.764 7.479 7.675 799,621 +0.11(+1.46%)
Nov 29, 2022 7.564 7.675 7.466 7.564 656,234 +0.16(+2.19%)
Nov 28, 2022 7.504 7.581 7.359 7.402 617,430 -0.27(-3.55%)
Nov 25, 2022 7.598 7.743 7.598 7.675 226,014 +0.16(+2.15%)
Nov 23, 2022 7.470 7.589 7.334 7.513 516,643 -0.03(-0.45%)
Nov 22, 2022 7.198 7.572 7.112 7.547 685,769 +0.50(+7.13%)
Nov 21, 2022 7.249 7.249 6.780 7.044 1,139,036 -0.36(-4.83%)
Nov 18, 2022 7.291 7.474 6.908 7.402 817,028 -0.02(-0.23%)
Nov 17, 2022 7.351 7.487 7.215 7.419 448,873 -0.03(-0.46%)
Nov 16, 2022 7.615 7.632 7.419 7.453 558,187 -0.30(-3.85%)
Nov 15, 2022 7.640 7.879 7.511 7.751 692,978 +0.20(+2.71%)
Nov 14, 2022 7.555 7.862 7.513 7.547 793,986 +0.09(+1.26%)
Nov 11, 2022 7.631 7.736 7.360 7.453 726,000 +0.05(+0.66%)
Nov 10, 2022 7.388 7.562 7.202 7.405 1,019,909 +0.14(+1.89%)
Nov 09, 2022 7.631 7.744 7.244 7.267 765,107 -0.54(-6.94%)
Nov 08, 2022 7.906 7.970 7.793 7.809 602,406 -0.10(-1.23%)
Nov 07, 2022 7.768 7.958 7.744 7.906 712,304 +0.28(+3.71%)
Nov 04, 2022 7.946 8.084 7.554 7.623 822,231 -0.19(-2.38%)
Nov 03, 2022 7.396 7.833 7.372 7.809 1,234,951 +0.37(+5.00%)
Nov 02, 2022 7.275 7.437 1,632,350 +0.11(+1.43%)
Nov 01, 2022 7.316 7.502 7.170 7.332 1,933,935 +0.16(+2.25%)
Oct 31, 2022 7.122 7.274 6.991 7.170 2,020,423 -0.02(-0.23%)
Oct 28, 2022 7.364 7.413 7.008 7.186 811,080 -0.03(-0.45%)
Oct 27, 2022 7.461 7.518 7.178 7.219 467,636 -0.14(-1.87%)
Oct 26, 2022 7.340 7.445 7.170 7.356 616,800 +0.13(+1.79%)
Oct 25, 2022 7.122 7.235 6.976 7.227 459,085 +0.10(+1.36%)
Oct 24, 2022 7.194 7.283 7.105 7.130 438,797 -0.11(-1.45%)
Oct 21, 2022 7.122 7.279 6.944 7.235 641,937 +0.22(+3.11%)
Oct 20, 2022 7.178 7.202 6.911 7.017 456,219 -0.05(-0.69%)
Oct 19, 2022 7.033 7.081 6.932 7.065 516,194 +0.23(+3.43%)
Oct 18, 2022 6.952 7.089 6.742 6.831 417,387 -0.12(-1.74%)
Oct 17, 2022 6.798 7.008 6.709 6.952 549,590 +0.34(+5.13%)
Oct 14, 2022 6.895 7.008 6.596 6.612 638,461 -0.45(-6.41%)
Oct 13, 2022 6.726 7.138 6.661 7.065 649,234 +0.28(+4.17%)
Oct 12, 2022 6.863 6.863 6.418 6.782 577,263 -0.19(-2.67%)
Oct 11, 2022 6.928 7.146 6.782 6.968 555,070 -0.13(-1.82%)
Oct 10, 2022 7.154 7.259 7.057 7.097 775,607 -0.04(-0.57%)
Oct 07, 2022 7.494 7.526 7.105 7.138 736,510 -0.38(-5.05%)
Oct 06, 2022 6.782 7.793 6.782 7.518 2,310,436 +0.65(+9.48%)
Oct 05, 2022 6.726 6.879 6.507 6.867 609,366 +0.08(+1.25%)
Oct 04, 2022 6.750 6.871 6.645 6.782 773,470 +0.21(+3.20%)
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.