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

Berry Pete Corp (NQ: BRY )

8.670 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
Jul 30, 2021 4.069 4.084 3.976 4.026 332,659 -0.07(-1.77%)
Jul 29, 2021 4.026 4.109 3.924 4.098 583,008 +0.12(+3.10%)
Jul 28, 2021 3.903 4.015 3.816 3.975 401,393 +0.07(+1.67%)
Jul 27, 2021 4.142 4.164 3.874 3.910 705,308 -0.27(-6.42%)
Jul 26, 2021 4.069 4.345 4.069 4.178 400,363 +0.12(+3.04%)
Jul 23, 2021 4.048 4.084 3.917 4.055 293,965 +0.04(+1.08%)
Jul 22, 2021 4.222 4.222 4.004 4.011 308,065 -0.21(-4.98%)
Jul 21, 2021 4.127 4.294 4.091 4.222 303,490 +0.17(+4.30%)
Jul 20, 2021 3.990 4.193 3.917 4.048 434,494 +0.03(+0.72%)
Jul 19, 2021 3.924 4.091 3.852 4.019 702,716 -0.19(-4.48%)
Jul 16, 2021 4.592 4.599 4.178 4.207 748,399 -0.23(-5.23%)
Jul 15, 2021 4.555 4.733 4.352 4.439 786,713 -0.26(-5.56%)
Jul 14, 2021 4.983 5.103 4.679 4.701 746,113 -0.23(-4.71%)
Jul 13, 2021 4.940 5.259 4.809 4.933 2,879,348 -0.01(-0.15%)
Jul 12, 2021 4.679 4.969 4.577 4.940 635,041 +0.21(+4.45%)
Jul 09, 2021 4.686 4.766 4.555 4.730 258,478 +0.15(+3.16%)
Jul 08, 2021 4.458 4.635 4.458 4.584 292,041 +0.04(+0.96%)
Jul 07, 2021 4.701 4.788 4.454 4.541 288,110 -0.18(-3.84%)
Jul 06, 2021 4.860 4.882 4.708 4.722 311,552 -0.17(-3.41%)
Jul 02, 2021 5.027 5.027 4.889 4.889 174,667 -0.15(-2.88%)
Jul 01, 2021 5.034 5.107 4.987 5.034 599,643 +0.16(+3.27%)
Jun 30, 2021 4.759 4.911 4.759 4.875 350,577 +0.16(+3.38%)
Jun 29, 2021 4.780 4.896 4.708 4.715 239,681 -0.04(-0.91%)
Jun 28, 2021 4.925 4.940 4.686 4.759 398,226 -0.19(-3.81%)
Jun 25, 2021 5.020 5.114 4.947 4.947 1,507,805 -0.07(-1.44%)
Jun 24, 2021 4.925 5.034 4.838 5.020 282,220 +0.10(+2.06%)
Jun 23, 2021 4.991 5.092 4.875 4.918 348,443 -0.01(-0.15%)
Jun 22, 2021 4.998 4.998 4.860 4.925 257,294 -0.09(-1.88%)
Jun 21, 2021 5.012 5.070 4.918 5.020 499,636 +0.04(+0.87%)
Jun 18, 2021 4.613 4.998 4.526 4.976 1,291,940 +0.25(+5.21%)
Jun 17, 2021 4.998 5.005 4.584 4.730 552,748 -0.27(-5.37%)
Jun 16, 2021 5.070 5.070 4.947 4.998 453,733 -0.08(-1.57%)
Jun 15, 2021 5.041 5.085 4.969 5.078 457,451 +0.07(+1.30%)
Jun 14, 2021 5.063 5.150 4.976 5.012 373,932 +0.06(+1.17%)
Jun 11, 2021 4.933 5.020 4.933 4.954 200,383 +0.05(+1.03%)
Jun 10, 2021 4.947 5.008 4.864 4.904 302,434 +0.04(+0.74%)
Jun 09, 2021 5.041 5.041 4.853 4.868 264,300 -0.12(-2.32%)
Jun 08, 2021 4.803 5.048 4.688 4.983 420,342 +0.09(+1.92%)
Jun 07, 2021 5.041 5.084 4.839 4.890 573,535 -0.13(-2.59%)
Jun 04, 2021 5.034 5.086 4.976 5.019 459,014 +0.03(+0.58%)
Jun 03, 2021 4.962 5.034 4.904 4.990 795,783 +0.06(+1.17%)
Jun 02, 2021 5.005 5.034 4.911 4.933 534,121 -0.04(-0.73%)
Jun 01, 2021 4.760 5.034 4.709 4.969 852,434 +0.38(+8.33%)
May 28, 2021 4.579 4.623 4.536 4.587 225,703 +0.02(+0.47%)
May 27, 2021 4.392 4.594 4.392 4.565 539,454 +0.22(+5.15%)
May 26, 2021 4.284 4.341 4.197 4.341 396,146 +0.09(+2.21%)
May 25, 2021 4.450 4.551 4.248 4.248 426,410 -0.24(-5.31%)
May 24, 2021 4.511 4.511 4.334 4.486 184,279 +0.09(+1.97%)
May 21, 2021 4.529 4.529 4.385 4.399 337,140 -0.04(-0.81%)
May 20, 2021 4.341 4.435 4.197 4.435 688,494 +0.10(+2.33%)
May 19, 2021 4.399 4.421 4.226 4.334 295,174 -0.17(-3.84%)
May 18, 2021 4.558 4.601 4.464 4.507 392,399 -0.04(-0.95%)
May 17, 2021 4.536 4.637 4.464 4.551 475,172 +0.04(+0.96%)
May 14, 2021 4.399 4.536 4.356 4.507 725,522 +0.18(+4.17%)
May 13, 2021 4.392 4.529 4.183 4.327 388,263 -0.11(-2.44%)
May 12, 2021 4.457 4.659 4.414 4.435 410,304 +0.04(+0.99%)
May 11, 2021 4.255 4.450 4.197 4.392 323,930 +0.03(+0.66%)
May 10, 2021 4.515 4.605 4.349 4.363 339,933 -0.10(-2.34%)
May 07, 2021 4.320 4.486 4.320 4.468 348,425 +0.08(+1.72%)
May 06, 2021 4.414 4.439 4.219 4.392 703,204 -0.04(-0.81%)
May 05, 2021 4.334 4.587 4.334 4.428 418,805 -0.01(-0.16%)
May 04, 2021 4.572 4.601 4.414 4.435 327,071 -0.10(-2.15%)
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.