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 (%)
Mar 31, 2020 1.612 1.777 1.577 1.727 1,575,289 +0.12(+7.59%)
Mar 30, 2020 1.548 1.634 1.433 1.605 864,354 +0.03(+1.82%)
Mar 27, 2020 1.727 1.727 1.369 1.577 1,845,075 -0.16(-9.09%)
Mar 26, 2020 1.870 1.985 1.691 1.734 858,512 -0.15(-7.98%)
Mar 25, 2020 1.870 2.028 1.784 1.885 1,102,012 +0.01(+0.77%)
Mar 24, 2020 1.842 1.892 1.634 1.870 996,135 +0.19(+11.06%)
Mar 23, 2020 1.756 1.878 1.598 1.684 1,294,754 -0.08(-4.47%)
Mar 20, 2020 1.605 1.792 1.577 1.763 1,420,298 +0.20(+12.84%)
Mar 19, 2020 1.405 1.612 1.326 1.562 1,628,791 +0.20(+14.74%)
Mar 18, 2020 1.584 1.727 1.304 1.362 1,523,052 -0.36(-20.83%)
Mar 17, 2020 1.620 1.892 1.577 1.720 877,452 +0.13(+8.11%)
Mar 16, 2020 1.577 1.749 1.376 1.591 1,980,732 -0.16(-9.02%)
Mar 13, 2020 2.050 2.121 1.684 1.749 1,925,873 -0.13(-6.87%)
Mar 12, 2020 2.178 2.186 1.827 1.878 1,907,559 -0.48(-20.36%)
Mar 11, 2020 2.607 2.690 2.316 2.358 928,969 -0.35(-13.01%)
Mar 10, 2020 3.001 3.111 2.461 2.710 1,650,078 -0.06(-2.24%)
Mar 09, 2020 2.807 2.994 2.524 2.772 1,768,764 -0.88(-24.05%)
Mar 06, 2020 3.906 4.003 3.526 3.651 1,546,879 -0.41(-10.05%)
Mar 05, 2020 4.162 4.211 3.934 4.058 1,241,991 -0.19(-4.40%)
Mar 04, 2020 4.155 4.314 4.065 4.245 1,567,650 +0.19(+4.60%)
Mar 03, 2020 4.356 4.356 3.989 4.058 1,853,223 -0.29(-6.68%)
Mar 02, 2020 4.536 4.549 4.245 4.349 1,713,934 -0.06(-1.26%)
Feb 28, 2020 4.107 4.487 4.003 4.404 1,685,295 +0.19(+4.43%)
Feb 27, 2020 3.989 4.439 3.816 4.217 1,524,370 -0.04(-1.05%)
Feb 26, 2020 4.508 4.508 4.217 4.262 1,435,511 -0.20(-4.42%)
Feb 25, 2020 4.840 4.916 4.342 4.459 1,857,857 -0.37(-7.59%)
Feb 24, 2020 4.840 4.902 4.570 4.826 1,087,829 -0.15(-3.06%)
Feb 21, 2020 5.206 5.206 4.957 4.978 655,055 -0.24(-4.64%)
Feb 20, 2020 5.185 5.241 5.109 5.220 569,873 +0.07(+1.34%)
Feb 19, 2020 5.089 5.192 5.033 5.151 436,529 +0.12(+2.41%)
Feb 18, 2020 5.013 5.061 4.874 5.030 622,026 -0.00(-0.07%)
Feb 14, 2020 5.358 5.358 5.006 5.033 866,368 -0.28(-5.33%)
Feb 13, 2020 5.261 5.393 5.199 5.317 741,571 +0.01(+0.26%)
Feb 12, 2020 5.255 5.517 5.192 5.303 849,908 +0.12(+2.40%)
Feb 11, 2020 5.123 5.248 5.102 5.179 567,702 +0.13(+2.60%)
Feb 10, 2020 5.130 5.130 4.860 5.047 800,934 -0.02(-0.48%)
Feb 07, 2020 5.116 5.165 4.999 5.071 1,435,364 +0.09(+1.73%)
Feb 06, 2020 5.206 5.223 4.957 4.985 1,276,521 -0.19(-3.74%)
Feb 05, 2020 4.916 5.213 4.860 5.179 1,496,710 +0.46(+9.66%)
Feb 04, 2020 4.722 4.945 4.646 4.722 2,377,851 +0.12(+2.55%)
Feb 03, 2020 4.701 4.826 4.591 4.605 1,165,512 -0.13(-2.77%)
Jan 31, 2020 4.840 4.881 4.698 4.736 1,013,317 -0.12(-2.56%)
Jan 30, 2020 4.764 4.888 4.681 4.860 1,054,356 +0.03(+0.57%)
Jan 29, 2020 4.964 4.985 4.764 4.833 956,784 -0.07(-1.41%)
Jan 28, 2020 4.881 4.985 4.791 4.902 1,267,547 +0.07(+1.43%)
Jan 27, 2020 4.902 4.943 4.750 4.833 1,471,983 -0.17(-3.45%)
Jan 24, 2020 5.344 5.344 4.909 5.006 781,611 -0.35(-6.52%)
Jan 23, 2020 5.310 5.407 5.082 5.355 1,640,684 +0.04(+0.85%)
Jan 22, 2020 5.289 5.358 5.230 5.310 1,095,971 +0.03(+0.66%)
Jan 21, 2020 5.573 5.607 5.223 5.275 1,417,271 -0.30(-5.45%)
Jan 17, 2020 5.835 5.863 5.531 5.580 1,193,100 -0.18(-3.12%)
Jan 16, 2020 5.870 5.932 5.742 5.759 967,448 -0.03(-0.48%)
Jan 15, 2020 5.828 5.939 5.773 5.787 800,560 -0.10(-1.65%)
Jan 14, 2020 5.918 5.970 5.842 5.884 590,235 -0.03(-0.53%)
Jan 13, 2020 6.077 6.088 5.835 5.915 1,038,971 -0.20(-3.22%)
Jan 10, 2020 6.312 6.347 6.105 6.112 1,251,532 -0.27(-4.23%)
Jan 09, 2020 6.416 6.437 6.257 6.382 622,854 -0.01(-0.11%)
Jan 08, 2020 6.693 6.776 6.271 6.388 1,045,040 -0.30(-4.45%)
Jan 07, 2020 6.617 6.796 6.541 6.686 1,237,361 +0.06(+0.83%)
Jan 06, 2020 6.624 6.693 6.534 6.630 570,457 +0.01(+0.21%)
Jan 03, 2020 6.727 6.886 6.568 6.617 883,868 +0.30(+4.70%)
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.