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 (%)
Nov 30, 2018 8.210 8.415 7.904 8.060 840,668 -0.27(-3.28%)
Nov 29, 2018 8.353 8.509 8.142 8.334 477,176 +0.03(+0.31%)
Nov 28, 2018 8.308 8.412 8.158 8.308 390,791 -0.02(-0.23%)
Nov 27, 2018 8.366 8.548 8.151 8.327 271,737 -0.12(-1.46%)
Nov 26, 2018 8.425 8.717 8.275 8.451 481,094 +0.03(+0.39%)
Nov 23, 2018 8.672 8.763 8.327 8.418 185,073 -0.48(-5.41%)
Nov 21, 2018 8.900 8.900 8.900 0 +0.72(+8.74%)
Nov 20, 2018 8.353 8.600 7.969 8.184 399,894 -0.33(-3.82%)
Nov 19, 2018 8.464 8.708 8.379 8.509 289,102 -0.12(-1.36%)
Nov 16, 2018 8.522 8.854 8.496 8.626 524,476 +0.10(+1.22%)
Nov 15, 2018 8.386 8.763 8.282 8.522 310,914 +0.05(+0.54%)
Nov 14, 2018 8.334 8.594 8.282 8.477 659,969 +0.29(+3.49%)
Nov 13, 2018 8.535 8.799 8.086 8.190 706,219 -0.40(-4.62%)
Nov 12, 2018 9.179 9.335 8.568 8.587 801,166 -0.49(-5.44%)
Nov 09, 2018 8.991 9.140 8.412 9.082 391,512 -0.04(-0.43%)
Nov 08, 2018 9.381 9.583 8.399 9.121 574,036 -0.53(-5.53%)
Nov 07, 2018 9.576 9.693 9.270 9.654 263,031 +0.21(+2.20%)
Nov 06, 2018 9.518 9.719 9.160 9.446 267,336 -0.07(-0.68%)
Nov 05, 2018 9.108 9.687 9.062 9.511 321,482 +0.50(+5.56%)
Nov 02, 2018 9.270 9.420 8.939 9.010 796,859 -0.18(-1.98%)
Nov 01, 2018 9.153 9.440 9.043 9.192 661,093 +0.08(+0.93%)
Oct 31, 2018 9.043 9.270 9.036 9.108 309,211 +0.03(+0.29%)
Oct 30, 2018 9.023 9.251 8.893 9.082 661,763 -0.12(-1.34%)
Oct 29, 2018 9.537 9.823 8.965 9.205 545,289 -0.36(-3.81%)
Oct 26, 2018 9.784 9.797 9.498 9.570 297,438 -0.37(-3.73%)
Oct 25, 2018 9.758 9.953 9.518 9.940 353,547 +0.21(+2.14%)
Oct 24, 2018 10.21 10.40 9.680 9.732 714,950 -0.49(-4.83%)
Oct 23, 2018 10.27 10.43 9.973 10.23 1,691,279 -0.27(-2.60%)
Oct 22, 2018 10.58 10.67 10.32 10.50 515,459 -0.12(-1.10%)
Oct 19, 2018 10.60 10.95 10.55 10.62 399,044 +0.02(+0.18%)
Oct 18, 2018 10.81 10.98 10.53 10.60 727,029 -0.23(-2.16%)
Oct 17, 2018 10.90 10.90 10.54 10.83 419,064 -0.10(-0.95%)
Oct 16, 2018 10.63 10.99 10.25 10.94 759,826 +0.35(+3.32%)
Oct 15, 2018 10.43 10.61 10.21 10.58 307,175 +0.22(+2.13%)
Oct 12, 2018 10.72 10.86 10.16 10.36 625,466 -0.18(-1.73%)
Oct 11, 2018 10.73 10.88 10.42 10.55 955,740 -0.21(-1.94%)
Oct 10, 2018 11.75 11.78 10.75 10.75 853,135 -0.94(-8.06%)
Oct 09, 2018 11.45 11.76 11.06 11.70 496,959 +0.30(+2.63%)
Oct 08, 2018 12.02 12.07 11.38 11.40 758,336 -0.47(-3.95%)
Oct 05, 2018 11.59 11.89 11.18 11.87 478,976 +0.33(+2.88%)
Oct 04, 2018 11.57 11.70 11.28 11.53 264,660 -0.03(-0.28%)
Oct 03, 2018 11.71 11.72 11.35 11.57 346,366 -0.10(-0.84%)
Oct 02, 2018 11.50 11.72 11.41 11.66 390,694 +0.26(+2.28%)
Oct 01, 2018 11.68 11.70 11.14 11.40 733,371 -0.06(-0.51%)
Sep 28, 2018 11.11 11.48 11.06 11.46 436,397 +0.34(+3.10%)
Sep 27, 2018 10.96 11.16 10.86 11.12 457,122 +0.23(+2.09%)
Sep 26, 2018 11.03 11.03 10.71 10.89 566,922 -0.16(-1.47%)
Sep 25, 2018 11.05 11.10 10.90 11.05 1,249,982 +0.09(+0.83%)
Sep 24, 2018 10.49 10.97 10.47 10.96 1,855,021 +0.55(+5.31%)
Sep 21, 2018 10.65 10.72 10.22 10.41 4,309,711 -0.24(-2.26%)
Sep 20, 2018 10.66 10.72 10.47 10.65 849,130 +0.01(+0.06%)
Sep 19, 2018 10.63 10.88 10.57 10.64 1,084,621 +0.01(+0.12%)
Sep 18, 2018 10.47 10.83 10.44 10.63 1,123,228 +0.27(+2.57%)
Sep 17, 2018 10.25 10.47 10.25 10.36 818,228 +0.11(+1.08%)
Sep 14, 2018 10.41 10.58 10.20 10.25 586,884 -0.16(-1.56%)
Sep 13, 2018 10.16 10.50 10.16 10.42 646,219 +0.26(+2.56%)
Sep 12, 2018 10.43 10.82 10.09 10.16 1,013,645 -0.28(-2.73%)
Sep 11, 2018 10.28 10.60 10.16 10.44 705,065 +0.14(+1.32%)
Sep 10, 2018 10.27 10.55 10.13 10.30 610,326 +0.12(+1.14%)
Sep 07, 2018 10.16 10.41 10.000 10.19 695,397 +0.04(+0.38%)
Sep 06, 2018 10.53 10.67 9.942 10.15 1,158,893 -0.37(-3.51%)
Sep 05, 2018 10.27 10.54 10.27 10.52 1,019,594 +0.27(+2.59%)
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.