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 29, 2019 7.990 8.097 7.651 7.678 1,431,817 -0.11(-1.45%)
Mar 28, 2019 7.425 7.984 7.425 7.791 1,463,255 +0.29(+3.90%)
Mar 27, 2019 7.591 7.671 7.418 7.498 795,700 -0.09(-1.14%)
Mar 26, 2019 7.392 7.618 7.272 7.585 1,090,804 +0.29(+3.92%)
Mar 25, 2019 7.332 7.495 7.259 7.298 886,276 -0.10(-1.35%)
Mar 22, 2019 7.897 7.924 7.372 7.398 998,184 -0.53(-6.63%)
Mar 21, 2019 8.123 8.290 7.904 7.924 772,288 -0.21(-2.62%)
Mar 20, 2019 8.064 8.283 7.964 8.137 1,434,039 +0.07(+0.91%)
Mar 19, 2019 8.070 8.283 8.004 8.064 2,865,903 +0.12(+1.51%)
Mar 18, 2019 7.877 8.070 7.851 7.944 2,079,992 +0.08(+1.02%)
Mar 15, 2019 7.738 7.897 7.604 7.864 9,674,615 +0.08(+1.03%)
Mar 14, 2019 7.631 7.904 7.631 7.784 2,929,618 +0.14(+1.83%)
Mar 13, 2019 7.980 8.118 7.500 7.644 3,381,179 -0.25(-3.17%)
Mar 12, 2019 7.835 8.033 7.769 7.895 890,068 +0.11(+1.44%)
Mar 11, 2019 7.710 7.941 7.677 7.783 1,576,575 +0.09(+1.20%)
Mar 08, 2019 7.690 7.881 7.532 7.690 1,671,852 -0.14(-1.85%)
Mar 07, 2019 7.960 8.138 7.572 7.835 1,976,634 -0.19(-2.38%)
Mar 06, 2019 8.316 8.402 7.960 8.026 1,344,861 -0.30(-3.64%)
Mar 05, 2019 8.474 8.619 8.230 8.329 1,788,218 -0.11(-1.25%)
Mar 04, 2019 8.454 8.704 8.336 8.435 1,090,695 +0.04(+0.47%)
Mar 01, 2019 8.382 8.593 8.270 8.395 1,296,870 +0.01(+0.16%)
Feb 28, 2019 8.454 8.540 8.178 8.382 1,457,557 +0.00(+0.00%)
Feb 27, 2019 8.435 8.579 8.311 8.382 2,323,710 +0.02(+0.24%)
Feb 26, 2019 8.408 8.665 8.296 8.362 1,241,863 -0.07(-0.86%)
Feb 25, 2019 8.309 8.593 8.197 8.435 1,332,846 +0.09(+1.10%)
Feb 22, 2019 7.954 8.355 7.862 8.342 1,524,836 +0.51(+6.47%)
Feb 21, 2019 7.822 8.013 7.717 7.835 541,549 +0.01(+0.08%)
Feb 20, 2019 7.802 7.921 7.776 7.829 976,666 -0.01(-0.17%)
Feb 19, 2019 7.862 7.947 7.750 7.842 575,043 -0.03(-0.33%)
Feb 15, 2019 7.592 7.895 7.592 7.868 741,914 +0.35(+4.64%)
Feb 14, 2019 7.592 7.835 7.480 7.519 1,255,582 -0.10(-1.30%)
Feb 13, 2019 7.177 7.625 7.177 7.618 1,528,312 +0.47(+6.54%)
Feb 12, 2019 7.091 7.322 7.025 7.151 2,025,642 +0.14(+1.97%)
Feb 11, 2019 6.993 7.131 6.769 7.012 2,502,670 -0.06(-0.84%)
Feb 08, 2019 7.236 7.322 6.709 7.072 1,809,148 -0.17(-2.36%)
Feb 07, 2019 7.605 7.636 7.236 7.243 1,079,808 -0.44(-5.74%)
Feb 06, 2019 7.756 7.921 7.611 7.684 888,987 -0.07(-0.85%)
Feb 05, 2019 7.967 8.011 7.743 7.750 486,213 -0.22(-2.73%)
Feb 04, 2019 7.921 8.138 7.796 7.967 1,015,214 -0.02(-0.25%)
Feb 01, 2019 7.829 8.263 7.559 7.987 2,475,580 +0.22(+2.88%)
Jan 31, 2019 7.783 8.000 7.559 7.763 1,106,169 +0.06(+0.77%)
Jan 30, 2019 7.486 7.816 7.374 7.704 723,208 +0.30(+4.09%)
Jan 29, 2019 7.401 7.618 7.335 7.401 1,071,056 +0.04(+0.54%)
Jan 28, 2019 7.157 7.427 7.039 7.361 2,401,206 +0.15(+2.10%)
Jan 25, 2019 6.940 7.467 6.841 7.210 1,471,527 +0.33(+4.78%)
Jan 24, 2019 6.775 6.887 6.314 6.881 5,529,655 +0.09(+1.36%)
Jan 23, 2019 6.808 6.946 6.604 6.788 1,150,034 +0.05(+0.68%)
Jan 22, 2019 7.164 7.244 6.703 6.742 1,077,474 -0.46(-6.40%)
Jan 18, 2019 7.111 7.302 6.920 7.203 405,357 +0.21(+3.01%)
Jan 17, 2019 6.558 7.078 6.453 6.993 777,930 +0.39(+5.88%)
Jan 16, 2019 6.624 6.798 6.505 6.604 1,223,700 +0.10(+1.52%)
Jan 15, 2019 6.914 7.032 6.420 6.505 1,149,576 -0.38(-5.45%)
Jan 14, 2019 6.729 7.068 6.644 6.881 604,597 +0.11(+1.65%)
Jan 11, 2019 6.867 6.867 6.565 6.769 812,840 -0.17(-2.47%)
Jan 10, 2019 6.979 7.309 6.808 6.940 1,016,599 -0.14(-2.04%)
Jan 09, 2019 7.052 7.532 7.045 7.085 994,797 +0.17(+2.48%)
Jan 08, 2019 6.940 7.190 6.683 6.914 1,163,317 +0.18(+2.64%)
Jan 07, 2019 6.341 6.986 6.308 6.736 433,466 +0.39(+6.12%)
Jan 04, 2019 6.011 6.351 6.011 6.347 342,936 +0.47(+7.95%)
Jan 03, 2019 5.913 6.202 5.682 5.880 420,610 -0.04(-0.67%)
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.