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

Berry Pete Corp (NQ: BRY )

5.480 -0.070 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2018 7.638 7.829 7.354 7.499 903,617 -0.25(-3.28%)
Nov 29, 2018 7.771 7.916 7.575 7.753 512,907 +0.02(+0.31%)
Nov 28, 2018 7.729 7.826 7.590 7.729 420,053 -0.02(-0.23%)
Nov 27, 2018 7.783 7.953 7.584 7.747 292,085 -0.11(-1.46%)
Nov 26, 2018 7.838 8.110 7.699 7.862 517,118 +0.03(+0.39%)
Nov 23, 2018 8.068 8.153 7.747 7.832 198,931 -0.45(-5.41%)
Nov 21, 2018 8.280 8.280 8.280 0 +0.67(+8.74%)
Nov 20, 2018 7.771 8.001 7.414 7.614 429,838 -0.30(-3.82%)
Nov 19, 2018 7.874 8.101 7.795 7.916 310,750 -0.11(-1.36%)
Nov 16, 2018 7.929 8.237 7.904 8.025 563,748 +0.10(+1.22%)
Nov 15, 2018 7.801 8.153 7.705 7.929 334,196 +0.04(+0.54%)
Nov 14, 2018 7.753 7.995 7.705 7.886 709,388 +0.27(+3.49%)
Nov 13, 2018 7.941 8.186 7.523 7.620 759,101 -0.37(-4.62%)
Nov 12, 2018 8.540 8.685 7.971 7.989 861,157 -0.46(-5.44%)
Nov 09, 2018 8.364 8.504 7.826 8.449 420,828 -0.04(-0.43%)
Nov 08, 2018 8.727 8.915 7.814 8.485 617,020 -0.50(-5.53%)
Nov 07, 2018 8.909 9.018 8.625 8.982 282,726 +0.19(+2.20%)
Nov 06, 2018 8.855 9.042 8.522 8.788 287,354 -0.06(-0.68%)
Nov 05, 2018 8.473 9.012 8.431 8.849 345,555 +0.47(+5.56%)
Nov 02, 2018 8.625 8.764 8.316 8.382 856,527 -0.17(-1.98%)
Nov 01, 2018 8.516 8.782 8.413 8.552 710,595 +0.08(+0.93%)
Oct 31, 2018 8.413 8.625 8.407 8.473 332,365 +0.02(+0.29%)
Oct 30, 2018 8.395 8.606 8.274 8.449 711,316 -0.11(-1.34%)
Oct 29, 2018 8.873 9.139 8.340 8.564 586,120 -0.34(-3.81%)
Oct 26, 2018 9.103 9.115 8.836 8.903 319,710 -0.34(-3.73%)
Oct 25, 2018 9.079 9.260 8.855 9.248 380,021 +0.19(+2.14%)
Oct 24, 2018 9.496 9.672 9.006 9.054 768,485 -0.46(-4.83%)
Oct 23, 2018 9.557 9.705 9.278 9.514 1,817,922 -0.25(-2.60%)
Oct 22, 2018 9.841 9.926 9.599 9.768 554,056 -0.11(-1.10%)
Oct 19, 2018 9.859 10.19 9.817 9.877 428,924 +0.02(+0.18%)
Oct 18, 2018 10.06 10.22 9.796 9.859 781,469 -0.22(-2.16%)
Oct 17, 2018 10.14 10.14 9.805 10.08 450,443 -0.10(-0.95%)
Oct 16, 2018 9.890 10.22 9.532 10.17 816,721 +0.33(+3.32%)
Oct 15, 2018 9.708 9.874 9.502 9.847 330,176 +0.21(+2.13%)
Oct 12, 2018 9.974 10.11 9.451 9.641 672,301 -0.17(-1.73%)
Oct 11, 2018 9.986 10.12 9.690 9.811 1,027,306 -0.19(-1.94%)
Oct 10, 2018 10.93 10.95 9.998 10.00 917,018 -0.88(-8.06%)
Oct 09, 2018 10.65 10.94 10.29 10.88 534,171 +0.28(+2.63%)
Oct 08, 2018 11.18 11.23 10.59 10.60 815,120 -0.44(-3.95%)
Oct 05, 2018 10.78 11.06 10.40 11.04 514,841 +0.31(+2.88%)
Oct 04, 2018 10.77 10.89 10.49 10.73 284,478 -0.03(-0.28%)
Oct 03, 2018 10.89 10.91 10.56 10.76 372,302 -0.09(-0.84%)
Oct 02, 2018 10.69 10.90 10.62 10.85 419,949 +0.24(+2.28%)
Oct 01, 2018 10.86 10.88 10.37 10.61 788,286 -0.05(-0.51%)
Sep 28, 2018 10.34 10.68 10.29 10.66 469,074 +0.32(+3.10%)
Sep 27, 2018 10.19 10.39 10.10 10.34 491,351 +0.21(+2.09%)
Sep 26, 2018 10.26 10.26 9.968 10.13 609,373 -0.15(-1.47%)
Sep 25, 2018 10.28 10.33 10.14 10.28 1,343,580 +0.08(+0.83%)
Sep 24, 2018 9.762 10.21 9.741 10.20 1,993,925 +0.51(+5.31%)
Sep 21, 2018 9.908 9.971 9.508 9.684 4,632,421 -0.22(-2.26%)
Sep 20, 2018 9.914 9.974 9.738 9.908 912,712 +0.01(+0.06%)
Sep 19, 2018 9.890 10.13 9.835 9.902 1,165,837 +0.01(+0.12%)
Sep 18, 2018 9.738 10.07 9.717 9.890 1,207,335 +0.25(+2.57%)
Sep 17, 2018 9.538 9.744 9.538 9.641 879,497 +0.10(+1.08%)
Sep 14, 2018 9.684 9.847 9.490 9.538 630,830 -0.15(-1.56%)
Sep 13, 2018 9.448 9.768 9.448 9.690 694,608 +0.24(+2.56%)
Sep 12, 2018 9.706 10.07 9.388 9.448 1,089,547 -0.26(-2.73%)
Sep 11, 2018 9.568 9.863 9.454 9.712 757,860 +0.13(+1.32%)
Sep 10, 2018 9.550 9.815 9.424 9.586 656,027 +0.11(+1.14%)
Sep 07, 2018 9.448 9.688 9.303 9.478 747,468 +0.04(+0.38%)
Sep 06, 2018 9.797 9.929 9.249 9.442 1,245,671 -0.34(-3.51%)
Sep 05, 2018 9.556 9.809 9.556 9.785 1,095,941 +0.25(+2.59%)
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.