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 (%)
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%)
Jan 02, 2019 5.636 6.182 5.531 5.919 436,220 +0.16(+2.74%)
Dec 31, 2018 5.597 5.781 5.564 5.761 421,911 +0.16(+2.94%)
Dec 28, 2018 5.742 5.814 5.544 5.597 625,425 -0.13(-2.19%)
Dec 27, 2018 5.748 5.900 5.597 5.722 377,972 -0.04(-0.69%)
Dec 26, 2018 5.294 5.768 5.248 5.761 700,609 +0.53(+10.20%)
Dec 24, 2018 5.432 5.590 5.228 5.228 314,231 -0.24(-4.34%)
Dec 21, 2018 5.228 5.669 5.228 5.465 1,664,562 +0.26(+4.93%)
Dec 20, 2018 5.755 6.051 5.182 5.208 832,524 -0.74(-12.50%)
Dec 19, 2018 6.097 6.242 5.886 5.952 533,000 -0.14(-2.38%)
Dec 18, 2018 6.268 6.268 5.992 6.097 498,741 -0.16(-2.63%)
Dec 17, 2018 6.874 6.927 6.209 6.262 661,341 -0.61(-8.82%)
Dec 14, 2018 6.782 7.256 6.742 6.867 1,287,757 +0.09(+1.36%)
Dec 13, 2018 6.957 7.016 6.469 6.775 1,049,777 -0.18(-2.53%)
Dec 12, 2018 6.860 7.302 6.684 6.951 1,191,494 +0.27(+4.09%)
Dec 11, 2018 7.387 7.712 6.652 6.678 1,215,050 -0.70(-9.52%)
Dec 10, 2018 7.739 7.862 7.257 7.381 541,537 -0.62(-7.80%)
Dec 07, 2018 8.136 8.376 7.973 8.005 153,186 +0.05(+0.57%)
Dec 06, 2018 8.207 8.248 7.563 7.960 610,969 -0.48(-5.63%)
Dec 04, 2018 8.663 8.780 8.246 8.435 984,571 -0.12(-1.44%)
Dec 03, 2018 8.318 8.695 8.285 8.559 749,732 +0.49(+6.13%)
Nov 30, 2018 8.214 8.419 7.908 8.064 840,296 -0.27(-3.28%)
Nov 29, 2018 8.357 8.513 8.145 8.337 476,965 +0.03(+0.31%)
Nov 28, 2018 8.311 8.415 8.162 8.311 390,618 -0.02(-0.23%)
Nov 27, 2018 8.370 8.552 8.155 8.331 271,617 -0.12(-1.46%)
Nov 26, 2018 8.428 8.721 8.279 8.454 480,882 +0.03(+0.39%)
Nov 23, 2018 8.676 8.767 8.331 8.422 184,991 -0.48(-5.41%)
Nov 21, 2018 8.904 8.904 8.904 0 +0.72(+8.74%)
Nov 20, 2018 8.357 8.604 7.973 8.188 399,717 -0.33(-3.82%)
Nov 19, 2018 8.467 8.712 8.383 8.513 288,975 -0.12(-1.36%)
Nov 16, 2018 8.526 8.858 8.500 8.630 524,244 +0.10(+1.22%)
Nov 15, 2018 8.389 8.767 8.285 8.526 310,777 +0.05(+0.54%)
Nov 14, 2018 8.337 8.598 8.285 8.480 659,678 +0.29(+3.49%)
Nov 13, 2018 8.539 8.803 8.090 8.194 705,907 -0.40(-4.62%)
Nov 12, 2018 9.183 9.340 8.572 8.591 800,812 -0.49(-5.44%)
Nov 09, 2018 8.995 9.144 8.415 9.086 391,339 -0.04(-0.43%)
Nov 08, 2018 9.385 9.587 8.402 9.125 573,783 -0.53(-5.53%)
Nov 07, 2018 9.580 9.697 9.274 9.658 262,915 +0.21(+2.20%)
Nov 06, 2018 9.522 9.724 9.164 9.450 267,218 -0.07(-0.68%)
Nov 05, 2018 9.112 9.691 9.066 9.515 321,340 +0.50(+5.56%)
Nov 02, 2018 9.274 9.424 8.943 9.014 796,507 -0.18(-1.98%)
Nov 01, 2018 9.157 9.444 9.047 9.196 660,801 +0.08(+0.93%)
Oct 31, 2018 9.047 9.274 9.040 9.112 309,075 +0.03(+0.29%)
Oct 30, 2018 9.027 9.255 8.897 9.086 661,471 -0.12(-1.34%)
Oct 29, 2018 9.541 9.828 8.969 9.209 545,048 -0.36(-3.81%)
Oct 26, 2018 9.789 9.802 9.502 9.574 297,307 -0.37(-3.73%)
Oct 25, 2018 9.763 9.958 9.522 9.945 353,391 +0.21(+2.14%)
Oct 24, 2018 10.21 10.40 9.685 9.737 714,634 -0.49(-4.83%)
Oct 23, 2018 10.28 10.44 9.977 10.23 1,690,532 -0.27(-2.60%)
Oct 22, 2018 10.58 10.67 10.32 10.50 515,231 -0.12(-1.10%)
Oct 19, 2018 10.60 10.95 10.56 10.62 398,868 +0.02(+0.18%)
Oct 18, 2018 10.82 10.99 10.53 10.60 726,708 -0.23(-2.16%)
Oct 17, 2018 10.90 10.90 10.54 10.84 418,879 -0.10(-0.95%)
Oct 16, 2018 10.63 10.99 10.25 10.94 759,490 +0.35(+3.32%)
Oct 15, 2018 10.44 10.62 10.22 10.59 307,039 +0.22(+2.13%)
Oct 12, 2018 10.73 10.87 10.16 10.37 625,190 -0.18(-1.73%)
Oct 11, 2018 10.74 10.88 10.42 10.55 955,318 -0.21(-1.94%)
Oct 10, 2018 11.75 11.78 10.75 10.76 852,759 -0.94(-8.06%)
Oct 09, 2018 11.45 11.76 11.06 11.70 496,739 +0.30(+2.63%)
Oct 08, 2018 12.03 12.07 11.38 11.40 758,001 -0.47(-3.95%)
Oct 05, 2018 11.59 11.90 11.19 11.87 478,764 +0.33(+2.88%)
Oct 04, 2018 11.58 11.71 11.29 11.54 264,543 -0.03(-0.28%)
Oct 03, 2018 11.72 11.73 11.35 11.57 346,213 -0.10(-0.84%)
Oct 02, 2018 11.50 11.72 11.42 11.67 390,522 +0.26(+2.28%)
Oct 01, 2018 11.68 11.70 11.15 11.41 733,047 -0.06(-0.51%)
Sep 28, 2018 11.12 11.48 11.06 11.47 436,204 +0.34(+3.10%)
Sep 27, 2018 10.96 11.17 10.86 11.12 456,920 +0.23(+2.09%)
Sep 26, 2018 11.03 11.03 10.72 10.90 566,672 -0.16(-1.47%)
Sep 25, 2018 11.06 11.10 10.90 11.06 1,249,430 +0.09(+0.83%)
Sep 24, 2018 10.50 10.98 10.48 10.97 1,854,202 +0.55(+5.31%)
Sep 21, 2018 10.65 10.72 10.22 10.41 4,307,807 -0.24(-2.26%)
Sep 20, 2018 10.66 10.73 10.47 10.65 848,755 +0.01(+0.06%)
Sep 19, 2018 10.63 10.89 10.58 10.65 1,084,142 +0.01(+0.12%)
Sep 18, 2018 10.47 10.83 10.45 10.63 1,122,732 +0.27(+2.57%)
Sep 17, 2018 10.26 10.48 10.26 10.37 817,867 +0.11(+1.08%)
Sep 14, 2018 10.41 10.59 10.21 10.26 586,625 -0.16(-1.56%)
Sep 13, 2018 10.16 10.50 10.16 10.42 645,934 +0.26(+2.56%)
Sep 12, 2018 10.44 10.83 10.09 10.16 1,013,197 -0.28(-2.73%)
Sep 11, 2018 10.29 10.61 10.17 10.44 704,754 +0.14(+1.32%)
Sep 10, 2018 10.27 10.55 10.13 10.31 610,056 +0.12(+1.14%)
Sep 07, 2018 10.16 10.42 10.00 10.19 695,089 +0.04(+0.38%)
Sep 06, 2018 10.54 10.68 9.946 10.15 1,158,381 -0.37(-3.51%)
Sep 05, 2018 10.28 10.55 10.28 10.52 1,019,144 +0.27(+2.59%)
Sep 04, 2018 10.61 10.66 10.17 10.26 1,030,721 -0.35(-3.29%)
Aug 31, 2018 10.61 10.61 10.61 0 +0.07(+0.67%)
Aug 30, 2018 10.36 10.64 10.24 10.54 620,198 +0.18(+1.75%)
Aug 29, 2018 10.31 10.42 10.15 10.35 691,490 +0.01(+0.06%)
Aug 28, 2018 10.19 10.39 10.15 10.35 881,717 +0.17(+1.65%)
Aug 27, 2018 9.991 10.33 9.888 10.18 920,838 +0.17(+1.75%)
Aug 24, 2018 9.221 10.52 9.215 10.00 1,983,432 +0.93(+10.19%)
Aug 23, 2018 8.891 9.079 8.639 9.079 1,966,407 +0.34(+3.93%)
Aug 22, 2018 8.730 8.904 8.509 8.736 1,814,468 +0.14(+1.66%)
Aug 21, 2018 8.509 8.723 8.354 8.594 1,693,848 +0.18(+2.15%)
Aug 20, 2018 8.484 8.503 8.283 8.412 1,097,623 +0.10(+1.25%)
Aug 17, 2018 8.167 8.477 8.167 8.309 392,050 +0.06(+0.78%)
Aug 16, 2018 8.231 8.607 8.108 8.244 911,188 +0.01(+0.08%)
Aug 15, 2018 7.837 8.477 7.837 8.238 678,327 -0.17(-2.00%)
Aug 14, 2018 8.471 8.587 8.296 8.406 427,134 -0.01(-0.08%)
Aug 13, 2018 8.594 8.872 8.343 8.412 842,843 -0.25(-2.91%)
Aug 10, 2018 8.419 8.736 7.578 8.665 579,653 +0.19(+2.21%)
Aug 09, 2018 8.568 8.762 8.477 8.477 407,361 -0.08(-0.98%)
Aug 08, 2018 8.613 8.898 8.322 8.561 731,184 -0.06(-0.75%)
Aug 07, 2018 8.891 8.898 8.348 8.626 847,873 -0.14(-1.62%)
Aug 06, 2018 8.665 8.859 8.574 8.768 381,427 +0.11(+1.27%)
Aug 03, 2018 8.645 8.823 8.484 8.658 918,853 +0.05(+0.60%)
Aug 02, 2018 8.768 8.820 8.607 8.607 902,377 -0.20(-2.28%)
Aug 01, 2018 8.911 8.975 8.736 8.807 559,667 -0.09(-1.02%)
Jul 31, 2018 8.975 9.027 8.833 8.898 1,139,248 -0.03(-0.36%)
Jul 30, 2018 8.561 8.956 8.561 8.930 1,305,881 +0.33(+3.84%)
Jul 27, 2018 8.451 9.053 8.095 8.600 1,619,160 +0.03(+0.30%)
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.