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

Berry Pete Corp (NQ: BRY )

8.490 -0.300 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2022 5.703 5.975 5.650 5.763 1,431,764 -0.14(-2.31%)
Jun 29, 2022 6.338 6.346 5.854 5.900 1,163,333 -0.31(-4.99%)
Jun 28, 2022 6.406 6.490 6.005 6.210 1,343,321 +0.01(+0.12%)
Jun 27, 2022 5.763 6.259 5.741 6.202 2,100,434 +0.56(+9.92%)
Jun 24, 2022 5.718 5.937 5.612 5.642 4,995,412 +0.03(+0.54%)
Jun 23, 2022 6.028 6.179 5.506 5.612 1,659,638 -0.40(-6.61%)
Jun 22, 2022 6.293 6.406 5.962 6.009 1,641,050 -0.62(-9.41%)
Jun 21, 2022 6.543 6.682 6.474 6.633 2,186,106 +0.26(+4.16%)
Jun 17, 2022 7.034 7.110 6.074 6.369 4,032,349 -0.73(-10.23%)
Jun 16, 2022 7.193 7.392 7.011 7.095 1,421,580 -0.36(-4.77%)
Jun 15, 2022 7.548 7.775 7.284 7.450 1,271,795 -0.05(-0.71%)
Jun 14, 2022 7.821 7.927 7.348 7.503 1,566,087 -0.16(-2.07%)
Jun 13, 2022 7.602 7.880 7.481 7.662 1,538,959 -0.44(-5.39%)
Jun 10, 2022 8.211 8.218 7.745 8.098 1,254,802 -0.23(-2.80%)
Jun 09, 2022 8.451 8.572 8.294 8.331 1,237,474 -0.18(-2.12%)
Jun 08, 2022 8.564 8.583 8.286 8.512 2,591,629 -0.05(-0.61%)
Jun 07, 2022 8.346 8.579 8.316 8.564 3,099,713 +0.19(+2.24%)
Jun 06, 2022 8.534 8.587 8.166 8.376 1,946,637 -0.09(-1.07%)
Jun 03, 2022 8.512 8.534 8.278 8.466 2,004,435 +0.01(+0.09%)
Jun 02, 2022 8.369 8.617 8.301 8.459 2,095,948 +0.03(+0.36%)
Jun 01, 2022 8.459 8.760 8.391 8.429 2,303,793 +0.06(+0.72%)
May 31, 2022 8.700 8.977 8.331 8.369 2,066,791 -0.17(-1.94%)
May 27, 2022 8.346 8.639 8.271 8.534 834,706 +0.14(+1.61%)
May 26, 2022 8.662 8.827 8.384 8.399 1,394,546 -0.14(-1.59%)
May 25, 2022 8.294 8.549 8.218 8.534 1,686,328 +0.24(+2.90%)
May 24, 2022 8.399 8.497 8.166 8.294 1,274,389 -0.20(-2.30%)
May 23, 2022 7.970 8.489 7.970 8.489 960,173 +0.59(+7.52%)
May 20, 2022 7.730 7.963 7.722 7.895 951,740 +0.26(+3.45%)
May 19, 2022 7.324 7.790 7.082 7.632 595,672 +0.12(+1.60%)
May 18, 2022 7.677 7.775 7.339 7.512 644,593 -0.13(-1.67%)
May 17, 2022 7.669 7.737 7.587 7.639 471,470 +0.04(+0.49%)
May 16, 2022 7.466 7.760 7.406 7.602 369,564 +0.23(+3.16%)
May 13, 2022 7.293 7.463 7.252 7.369 604,434 +0.18(+2.51%)
May 12, 2022 7.285 7.366 7.003 7.188 496,573 -0.13(-1.72%)
May 11, 2022 7.440 7.626 7.270 7.314 509,737 +0.06(+0.82%)
May 10, 2022 7.440 7.715 7.070 7.255 514,086 -0.11(-1.51%)
May 09, 2022 7.937 8.019 7.285 7.366 571,673 -0.79(-9.65%)
May 06, 2022 8.071 8.234 7.930 8.153 505,321 +0.24(+3.00%)
May 05, 2022 8.472 8.538 7.633 7.915 1,245,840 -0.54(-6.40%)
May 04, 2022 8.746 8.809 8.041 8.457 1,015,678 -0.04(-0.44%)
May 03, 2022 8.138 8.753 8.138 8.494 817,421 +0.36(+4.38%)
May 02, 2022 7.937 8.264 7.822 8.138 716,559 +0.00(+0.00%)
Apr 29, 2022 8.635 8.683 8.101 8.138 535,311 -0.45(-5.27%)
Apr 28, 2022 8.472 8.716 8.160 8.590 334,190 +0.19(+2.21%)
Apr 27, 2022 8.219 8.457 8.078 8.405 341,981 +0.23(+2.81%)
Apr 26, 2022 8.242 8.494 8.145 8.175 427,800 -0.09(-1.08%)
Apr 25, 2022 8.234 8.396 7.862 8.264 649,769 -0.30(-3.55%)
Apr 22, 2022 8.865 9.221 8.546 8.568 543,536 -0.42(-4.62%)
Apr 21, 2022 9.273 9.532 8.961 8.983 770,552 -0.18(-1.94%)
Apr 20, 2022 8.983 9.228 8.983 9.161 332,484 +0.17(+1.90%)
Apr 19, 2022 9.021 9.058 8.902 8.991 319,581 -0.07(-0.82%)
Apr 18, 2022 9.013 9.199 8.969 9.065 316,646 +0.10(+1.08%)
Apr 14, 2022 8.976 9.087 8.924 8.969 345,219 -0.01(-0.08%)
Apr 13, 2022 9.050 9.225 8.872 8.976 493,462 +0.04(+0.50%)
Apr 12, 2022 8.961 9.310 8.894 8.931 396,107 +0.05(+0.58%)
Apr 11, 2022 9.050 9.050 8.761 8.880 501,391 -0.30(-3.31%)
Apr 08, 2022 8.509 9.250 8.509 9.184 1,078,555 +0.73(+8.69%)
Apr 07, 2022 8.316 8.798 8.049 8.449 1,121,279 +0.55(+6.95%)
Apr 06, 2022 7.975 8.064 7.871 7.900 461,826 -0.02(-0.28%)
Apr 05, 2022 8.064 8.249 7.856 7.923 556,071 -0.08(-1.02%)
Apr 04, 2022 8.182 8.319 7.834 8.004 531,655 -0.15(-1.82%)
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.