Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berry Pete Corp (NQ: BRY )

7.240 +0.140 (+1.97%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 (%)
May 16, 2024 7.210 7.210 6.995 7.100 1,305,246 -0.07(-0.98%)
May 15, 2024 7.220 7.265 7.065 7.170 1,574,265 -0.07(-0.97%)
May 14, 2024 7.230 7.340 7.200 7.240 933,150 -0.01(-0.14%)
May 13, 2024 7.398 7.447 7.230 7.250 1,458,469 -0.08(-1.07%)
May 10, 2024 7.624 7.643 7.329 7.329 1,744,598 -0.27(-3.50%)
May 09, 2024 7.604 7.678 7.486 7.594 1,352,876 +0.02(+0.26%)
May 08, 2024 7.486 7.693 7.457 7.575 1,144,748 +0.03(+0.39%)
May 07, 2024 7.791 7.840 7.535 7.545 1,799,047 -0.30(-3.76%)
May 06, 2024 7.958 8.066 7.771 7.840 1,847,395 -0.03(-0.37%)
May 03, 2024 7.919 8.007 7.752 7.870 1,642,027 -0.04(-0.50%)
May 02, 2024 7.968 8.076 7.791 7.909 1,686,428 +0.01(+0.12%)
May 01, 2024 8.214 8.219 7.742 7.899 2,129,640 -0.45(-5.42%)
Apr 30, 2024 8.608 8.608 8.332 8.352 1,512,453 -0.30(-3.41%)
Apr 29, 2024 8.627 8.730 8.583 8.647 700,982 +0.05(+0.57%)
Apr 26, 2024 8.519 8.617 8.450 8.598 648,511 +0.07(+0.81%)
Apr 25, 2024 8.460 8.558 8.352 8.529 582,841 +0.04(+0.46%)
Apr 24, 2024 8.470 8.519 8.332 8.489 954,446 -0.05(-0.58%)
Apr 23, 2024 8.352 8.558 8.293 8.539 698,290 +0.13(+1.52%)
Apr 22, 2024 8.224 8.499 8.116 8.411 648,096 +0.14(+1.66%)
Apr 19, 2024 8.116 8.333 8.106 8.273 609,455 +0.12(+1.45%)
Apr 18, 2024 8.194 8.298 8.145 8.155 497,365 -0.03(-0.36%)
Apr 17, 2024 8.244 8.391 8.145 8.185 456,377 -0.01(-0.12%)
Apr 16, 2024 8.126 8.214 7.988 8.194 547,932 +0.04(+0.48%)
Apr 15, 2024 8.283 8.381 8.106 8.155 518,316 -0.15(-1.78%)
Apr 12, 2024 8.588 8.716 8.248 8.303 729,026 -0.22(-2.54%)
Apr 11, 2024 8.578 8.647 8.460 8.519 716,477 -0.07(-0.80%)
Apr 10, 2024 8.391 8.608 8.322 8.588 971,457 +0.14(+1.63%)
Apr 09, 2024 8.549 8.588 8.376 8.450 641,100 -0.06(-0.69%)
Apr 08, 2024 8.578 8.608 8.480 8.509 662,306 -0.04(-0.46%)
Apr 05, 2024 8.519 8.578 8.391 8.549 738,204 +0.05(+0.58%)
Apr 04, 2024 8.332 8.519 8.322 8.499 991,840 +0.22(+2.61%)
Apr 03, 2024 8.145 8.312 8.126 8.283 945,827 +0.15(+1.81%)
Apr 02, 2024 7.939 8.135 7.939 8.135 732,542 +0.18(+2.22%)
Apr 01, 2024 7.939 7.968 7.865 7.958 795,485 +0.04(+0.50%)
Mar 28, 2024 7.801 7.958 7.880 7.919 1,590,571 +0.18(+2.29%)
Mar 27, 2024 7.643 7.771 7.639 7.742 680,677 +0.10(+1.29%)
Mar 26, 2024 7.850 7.904 7.643 7.643 586,737 -0.14(-1.77%)
Mar 25, 2024 7.604 7.859 7.555 7.781 1,485,627 +0.20(+2.59%)
Mar 22, 2024 7.693 7.722 7.584 7.584 1,299,953 -0.13(-1.66%)
Mar 21, 2024 7.663 7.737 7.624 7.712 1,015,345 +0.02(+0.26%)
Mar 20, 2024 7.525 7.703 7.516 7.693 1,154,627 +0.10(+1.30%)
Mar 19, 2024 7.358 7.609 7.358 7.594 828,960 +0.22(+2.93%)
Mar 18, 2024 7.220 7.388 7.152 7.378 1,146,753 +0.16(+2.18%)
Mar 15, 2024 7.053 7.240 7.053 7.220 1,920,443 +0.13(+1.80%)
Mar 14, 2024 7.161 7.161 6.984 7.093 1,367,811 -0.05(-0.69%)
Mar 13, 2024 7.132 7.208 7.052 7.142 1,302,977 +0.07(+0.94%)
Mar 12, 2024 6.971 7.109 6.895 7.075 1,165,448 +0.12(+1.78%)
Mar 11, 2024 6.695 6.966 6.648 6.952 1,423,273 +0.28(+4.27%)
Mar 08, 2024 6.752 6.790 6.543 6.667 1,570,125 -0.07(-0.99%)
Mar 07, 2024 6.714 7.071 6.667 6.733 4,301,189 +0.02(+0.28%)
Mar 06, 2024 6.524 6.779 6.463 6.714 1,399,724 +0.14(+2.17%)
Mar 05, 2024 6.600 6.667 6.562 6.572 960,938 -0.06(-0.86%)
Mar 04, 2024 6.838 6.876 6.581 6.629 1,110,495 -0.21(-3.06%)
Mar 01, 2024 6.771 6.914 6.757 6.838 957,880 +0.14(+2.13%)
Feb 29, 2024 6.790 6.838 6.695 6.695 2,198,676 -0.01(-0.14%)
Feb 28, 2024 6.752 6.838 6.705 6.705 1,462,756 -0.08(-1.12%)
Feb 27, 2024 6.724 6.838 6.695 6.781 1,534,992 +0.10(+1.56%)
Feb 26, 2024 6.695 6.814 6.629 6.676 1,281,394 -0.01(-0.14%)
Feb 23, 2024 6.657 6.733 6.506 6.686 1,130,889 -0.08(-1.12%)
Feb 22, 2024 6.705 6.771 6.591 6.762 1,437,875 +0.06(+0.85%)
Feb 21, 2024 6.515 6.748 6.515 6.705 992,253 +0.25(+3.82%)
Feb 20, 2024 6.486 6.615 6.439 6.458 1,089,638 -0.03(-0.44%)
Feb 16, 2024 6.477 6.553 6.350 6.486 819,005 +0.01(+0.15%)
Feb 15, 2024 6.192 6.543 6.183 6.477 1,067,394 +0.31(+5.08%)
Feb 14, 2024 6.183 6.206 6.073 6.164 868,888 +0.02(+0.31%)
Feb 13, 2024 6.354 6.354 6.126 6.145 756,779 -0.23(-3.58%)
Feb 12, 2024 6.183 6.420 6.183 6.373 800,643 +0.18(+2.91%)
Feb 09, 2024 6.173 6.264 6.140 6.192 835,831 +0.03(+0.46%)
Feb 08, 2024 6.107 6.183 6.073 6.164 1,004,648 +0.04(+0.62%)
Feb 07, 2024 6.297 6.344 5.993 6.126 1,191,084 -0.16(-2.57%)
Feb 06, 2024 6.078 6.354 6.064 6.287 1,170,657 +0.22(+3.60%)
Feb 05, 2024 6.069 6.154 5.907 6.069 1,172,313 -0.02(-0.31%)
Feb 02, 2024 6.278 6.278 6.083 6.088 748,399 -0.19(-3.03%)
Feb 01, 2024 6.420 6.449 6.221 6.278 793,339 -0.09(-1.49%)
Jan 31, 2024 6.648 6.648 6.363 6.373 638,094 -0.26(-3.87%)
Jan 30, 2024 6.515 6.638 6.477 6.629 653,993 +0.06(+0.87%)
Jan 29, 2024 6.581 6.581 6.430 6.572 1,008,302 +0.01(+0.14%)
Jan 26, 2024 6.562 6.610 6.453 6.562 669,080 +0.01(+0.14%)
Jan 25, 2024 6.477 6.562 6.430 6.553 807,648 +0.12(+1.92%)
Jan 24, 2024 6.392 6.468 6.372 6.430 794,151 +0.09(+1.50%)
Jan 23, 2024 6.306 6.411 6.306 6.335 575,980 +0.02(+0.30%)
Jan 22, 2024 6.268 6.330 6.197 6.316 665,015 +0.05(+0.76%)
Jan 19, 2024 6.173 6.268 6.088 6.268 926,927 +0.10(+1.69%)
Jan 18, 2024 6.154 6.173 6.059 6.164 860,067 +0.05(+0.78%)
Jan 17, 2024 6.145 6.206 6.107 6.116 633,191 -0.09(-1.38%)
Jan 16, 2024 6.382 6.396 6.192 6.202 1,059,870 -0.18(-2.83%)
Jan 12, 2024 6.458 6.515 6.325 6.382 724,010 +0.06(+0.90%)
Jan 11, 2024 6.268 6.354 6.202 6.325 672,637 +0.09(+1.52%)
Jan 10, 2024 6.306 6.306 6.154 6.230 775,844 -0.08(-1.20%)
Jan 09, 2024 6.430 6.430 6.259 6.306 977,348 -0.11(-1.78%)
Jan 08, 2024 6.439 6.486 6.330 6.420 1,001,848 -0.12(-1.89%)
Jan 05, 2024 6.505 6.586 6.477 6.543 1,004,993 +0.07(+1.03%)
Jan 04, 2024 6.838 6.866 6.477 6.477 1,011,677 -0.31(-4.62%)
Jan 03, 2024 6.724 6.828 6.667 6.790 755,475 +0.09(+1.42%)
Jan 02, 2024 6.743 6.852 6.648 6.695 1,017,031 +0.02(+0.28%)
Dec 29, 2023 6.781 6.795 6.667 6.676 571,372 -0.09(-1.40%)
Dec 28, 2023 6.904 6.933 6.762 6.771 671,740 -0.14(-2.06%)
Dec 27, 2023 6.942 6.966 6.881 6.914 537,027 -0.03(-0.41%)
Dec 26, 2023 6.828 6.971 6.752 6.942 655,419 +0.18(+2.67%)
Dec 22, 2023 6.714 6.838 6.714 6.762 543,699 +0.09(+1.28%)
Dec 21, 2023 6.657 6.686 6.581 6.676 684,435 +0.07(+1.01%)
Dec 20, 2023 6.705 6.800 6.600 6.610 919,894 -0.09(-1.28%)
Dec 19, 2023 6.562 6.719 6.505 6.695 788,620 +0.12(+1.88%)
Dec 18, 2023 6.705 6.743 6.567 6.572 967,268 +0.01(+0.14%)
Dec 15, 2023 6.676 6.676 6.479 6.562 2,525,984 -0.06(-0.86%)
Dec 14, 2023 6.562 6.681 6.534 6.619 1,206,066 +0.18(+2.80%)
Dec 13, 2023 6.268 6.449 6.192 6.439 1,832,694 +0.17(+2.73%)
Dec 12, 2023 6.458 6.468 6.192 6.268 1,145,733 -0.27(-4.07%)
Dec 11, 2023 6.610 6.619 6.515 6.534 697,045 -0.08(-1.15%)
Dec 08, 2023 6.600 6.667 6.562 6.610 575,039 +0.07(+1.02%)
Dec 07, 2023 6.477 6.581 6.363 6.543 999,458 +0.08(+1.17%)
Dec 06, 2023 6.458 6.534 6.392 6.468 1,039,311 -0.04(-0.58%)
Dec 05, 2023 6.705 6.762 6.496 6.505 656,347 -0.21(-3.11%)
Dec 04, 2023 6.752 6.752 6.619 6.714 1,109,234 -0.08(-1.12%)
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.