Skip to main content

Berry Pete Corp (NQ: BRY )

7.978 +0.108 (+1.37%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.322 5.329 5.146 5.278 304,545 -0.04(-0.69%)
Sep 29, 2021 5.476 5.476 5.132 5.315 558,977 -0.17(-3.07%)
Sep 28, 2021 5.344 5.578 5.263 5.483 822,213 +0.15(+2.88%)
Sep 27, 2021 5.036 5.344 5.036 5.329 943,822 +0.45(+9.15%)
Sep 24, 2021 4.729 5.080 4.729 4.883 715,167 +0.10(+1.99%)
Sep 23, 2021 4.480 4.810 4.480 4.788 433,286 +0.34(+7.57%)
Sep 22, 2021 4.414 4.575 4.297 4.451 395,839 +0.15(+3.58%)
Sep 21, 2021 4.356 4.402 4.154 4.297 256,703 -0.02(-0.51%)
Sep 20, 2021 4.231 4.341 4.156 4.319 291,208 -0.04(-1.01%)
Sep 17, 2021 4.407 4.480 4.279 4.363 1,794,627 -0.04(-1.00%)
Sep 16, 2021 4.473 4.509 4.312 4.407 396,280 -0.07(-1.63%)
Sep 15, 2021 4.451 4.583 4.422 4.480 313,619 +0.14(+3.20%)
Sep 14, 2021 4.605 4.641 4.246 4.341 723,465 -0.23(-4.97%)
Sep 13, 2021 4.321 4.597 4.292 4.568 323,496 +0.33(+7.88%)
Sep 10, 2021 4.416 4.437 4.227 4.234 378,121 -0.11(-2.50%)
Sep 09, 2021 4.358 4.445 4.286 4.343 317,996 -0.07(-1.64%)
Sep 08, 2021 4.553 4.597 4.350 4.416 362,264 -0.12(-2.56%)
Sep 07, 2021 4.387 4.543 4.350 4.532 313,420 +0.09(+1.96%)
Sep 03, 2021 4.474 4.481 4.336 4.445 465,651 +0.02(+0.49%)
Sep 02, 2021 4.408 4.517 4.379 4.423 392,310 +0.07(+1.50%)
Sep 01, 2021 4.350 4.437 4.256 4.358 585,878 +0.01(+0.17%)
Aug 31, 2021 4.205 4.365 4.176 4.350 356,976 +0.12(+2.74%)
Aug 30, 2021 4.271 4.271 4.097 4.234 321,846 +0.02(+0.52%)
Aug 27, 2021 3.937 4.227 3.930 4.213 535,241 +0.34(+8.80%)
Aug 26, 2021 3.807 3.894 3.749 3.872 293,417 +0.06(+1.52%)
Aug 25, 2021 3.908 3.937 3.792 3.814 289,649 -0.10(-2.59%)
Aug 24, 2021 3.937 3.952 3.836 3.915 347,745 +0.04(+0.93%)
Aug 23, 2021 3.749 3.901 3.734 3.879 526,026 +0.28(+7.86%)
Aug 20, 2021 3.517 3.662 3.480 3.596 794,295 +0.02(+0.61%)
Aug 19, 2021 3.538 3.619 3.422 3.575 503,127 -0.05(-1.40%)
Aug 18, 2021 3.698 3.793 3.611 3.625 340,171 -0.05(-1.38%)
Aug 17, 2021 3.640 3.879 3.640 3.676 462,533 -0.01(-0.20%)
Aug 16, 2021 3.705 3.741 3.611 3.683 354,187 -0.12(-3.05%)
Aug 13, 2021 3.930 3.930 3.792 3.799 306,464 -0.15(-3.85%)
Aug 12, 2021 4.031 4.039 3.894 3.952 242,594 -0.08(-1.98%)
Aug 11, 2021 3.850 4.075 3.814 4.031 494,946 +0.13(+3.35%)
Aug 10, 2021 3.734 3.915 3.727 3.901 350,670 +0.18(+4.87%)
Aug 09, 2021 3.712 3.734 3.596 3.720 287,005 -0.09(-2.47%)
Aug 06, 2021 3.836 3.937 3.785 3.814 345,966 +0.02(+0.57%)
Aug 05, 2021 3.763 4.002 3.763 3.792 419,451 +0.05(+1.36%)
Aug 04, 2021 4.278 4.278 3.567 3.741 874,181 -0.54(-12.69%)
Aug 03, 2021 4.060 4.285 3.952 4.285 558,468 +0.22(+5.35%)
Aug 02, 2021 4.010 4.314 3.973 4.068 598,375 +0.04(+1.08%)
Jul 30, 2021 4.068 4.082 3.974 4.024 332,806 -0.07(-1.77%)
Jul 29, 2021 4.024 4.108 3.923 4.097 583,266 +0.12(+3.10%)
Jul 28, 2021 3.901 4.013 3.814 3.973 401,570 +0.07(+1.67%)
Jul 27, 2021 4.140 4.162 3.872 3.908 705,619 -0.27(-6.42%)
Jul 26, 2021 4.068 4.343 4.068 4.176 400,540 +0.12(+3.04%)
Jul 23, 2021 4.046 4.082 3.915 4.053 294,095 +0.04(+1.08%)
Jul 22, 2021 4.220 4.220 4.002 4.010 308,201 -0.21(-4.98%)
Jul 21, 2021 4.126 4.292 4.089 4.220 303,624 +0.17(+4.30%)
Jul 20, 2021 3.988 4.191 3.915 4.046 434,686 +0.03(+0.72%)
Jul 19, 2021 3.923 4.089 3.850 4.017 703,026 -0.19(-4.48%)
Jul 16, 2021 4.590 4.597 4.176 4.205 748,730 -0.23(-5.23%)
Jul 15, 2021 4.553 4.731 4.350 4.437 787,061 -0.26(-5.56%)
Jul 14, 2021 4.981 5.101 4.677 4.698 746,443 -0.23(-4.71%)
Jul 13, 2021 4.938 5.257 4.807 4.930 2,880,621 -0.01(-0.15%)
Jul 12, 2021 4.677 4.967 4.575 4.938 635,321 +0.21(+4.45%)
Jul 09, 2021 4.684 4.764 4.553 4.727 258,592 +0.15(+3.16%)
Jul 08, 2021 4.456 4.633 4.456 4.582 292,170 +0.04(+0.96%)
Jul 07, 2021 4.698 4.785 4.452 4.539 288,238 -0.18(-3.84%)
Jul 06, 2021 4.858 4.880 4.706 4.720 311,689 -0.17(-3.41%)
Jul 02, 2021 5.025 5.025 4.887 4.887 174,744 -0.15(-2.88%)
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.