Skip to main content

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

Historical Prices

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.