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 UNCHANGED
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 7.635 7.825 7.350 7.496 904,016 -0.25(-3.28%)
Nov 29, 2018 7.768 7.913 7.571 7.750 513,133 +0.02(+0.31%)
Nov 28, 2018 7.725 7.822 7.586 7.725 420,239 -0.02(-0.23%)
Nov 27, 2018 7.780 7.949 7.580 7.744 292,214 -0.11(-1.46%)
Nov 26, 2018 7.834 8.107 7.695 7.859 517,347 +0.03(+0.39%)
Nov 23, 2018 8.064 8.149 7.744 7.828 199,019 -0.45(-5.41%)
Nov 21, 2018 8.276 8.276 8.276 0 +0.67(+8.74%)
Nov 20, 2018 7.768 7.998 7.411 7.610 430,028 -0.30(-3.82%)
Nov 19, 2018 7.871 8.097 7.792 7.913 310,888 -0.11(-1.36%)
Nov 16, 2018 7.925 8.234 7.901 8.022 563,997 +0.10(+1.22%)
Nov 15, 2018 7.798 8.149 7.701 7.925 334,343 +0.04(+0.54%)
Nov 14, 2018 7.750 7.992 7.701 7.883 709,701 +0.27(+3.49%)
Nov 13, 2018 7.937 8.182 7.520 7.617 759,436 -0.37(-4.62%)
Nov 12, 2018 8.536 8.681 7.967 7.986 861,537 -0.46(-5.44%)
Nov 09, 2018 8.361 8.500 7.822 8.445 421,014 -0.04(-0.43%)
Nov 08, 2018 8.724 8.911 7.810 8.482 617,293 -0.50(-5.53%)
Nov 07, 2018 8.905 9.014 8.621 8.978 282,851 +0.19(+2.20%)
Nov 06, 2018 8.851 9.038 8.518 8.784 287,481 -0.06(-0.68%)
Nov 05, 2018 8.470 9.008 8.427 8.845 345,708 +0.47(+5.56%)
Nov 02, 2018 8.621 8.760 8.312 8.379 856,906 -0.17(-1.98%)
Nov 01, 2018 8.512 8.778 8.409 8.548 710,909 +0.08(+0.93%)
Oct 31, 2018 8.409 8.621 8.403 8.470 332,512 +0.02(+0.29%)
Oct 30, 2018 8.391 8.603 8.270 8.445 711,630 -0.11(-1.34%)
Oct 29, 2018 8.869 9.135 8.336 8.560 586,379 -0.34(-3.81%)
Oct 26, 2018 9.099 9.111 8.833 8.899 319,852 -0.34(-3.73%)
Oct 25, 2018 9.075 9.256 8.851 9.244 380,189 +0.19(+2.14%)
Oct 24, 2018 9.492 9.667 9.002 9.050 768,825 -0.46(-4.83%)
Oct 23, 2018 9.552 9.701 9.274 9.510 1,818,725 -0.25(-2.60%)
Oct 22, 2018 9.837 9.921 9.595 9.764 554,301 -0.11(-1.10%)
Oct 19, 2018 9.855 10.18 9.813 9.873 429,114 +0.02(+0.18%)
Oct 18, 2018 10.05 10.21 9.791 9.855 781,814 -0.22(-2.16%)
Oct 17, 2018 10.13 10.13 9.800 10.07 450,642 -0.10(-0.95%)
Oct 16, 2018 9.885 10.22 9.528 10.17 817,082 +0.33(+3.32%)
Oct 15, 2018 9.704 9.870 9.498 9.843 330,322 +0.21(+2.13%)
Oct 12, 2018 9.970 10.10 9.447 9.637 672,598 -0.17(-1.73%)
Oct 11, 2018 9.982 10.12 9.686 9.807 1,027,760 -0.19(-1.94%)
Oct 10, 2018 10.93 10.95 9.994 10.00 917,423 -0.88(-8.06%)
Oct 09, 2018 10.65 10.93 10.28 10.88 534,407 +0.28(+2.63%)
Oct 08, 2018 11.18 11.22 10.58 10.60 815,480 -0.44(-3.95%)
Oct 05, 2018 10.77 11.06 10.40 11.03 515,069 +0.31(+2.88%)
Oct 04, 2018 10.76 10.88 10.49 10.73 284,603 -0.03(-0.28%)
Oct 03, 2018 10.89 10.90 10.55 10.76 372,466 -0.09(-0.84%)
Oct 02, 2018 10.69 10.90 10.61 10.85 420,135 +0.24(+2.28%)
Oct 01, 2018 10.86 10.88 10.36 10.61 788,634 -0.05(-0.51%)
Sep 28, 2018 10.33 10.67 10.28 10.66 469,281 +0.32(+3.10%)
Sep 27, 2018 10.19 10.38 10.10 10.34 491,568 +0.21(+2.09%)
Sep 26, 2018 10.25 10.25 9.964 10.13 609,643 -0.15(-1.47%)
Sep 25, 2018 10.28 10.32 10.13 10.28 1,344,174 +0.08(+0.83%)
Sep 24, 2018 9.758 10.21 9.737 10.19 1,994,806 +0.51(+5.31%)
Sep 21, 2018 9.903 9.967 9.504 9.679 4,634,467 -0.22(-2.26%)
Sep 20, 2018 9.909 9.970 9.734 9.903 913,115 +0.01(+0.06%)
Sep 19, 2018 9.885 10.12 9.831 9.897 1,166,352 +0.01(+0.12%)
Sep 18, 2018 9.734 10.07 9.713 9.885 1,207,869 +0.25(+2.57%)
Sep 17, 2018 9.534 9.740 9.534 9.637 879,886 +0.10(+1.08%)
Sep 14, 2018 9.679 9.843 9.486 9.534 631,108 -0.15(-1.56%)
Sep 13, 2018 9.444 9.764 9.444 9.686 694,915 +0.24(+2.56%)
Sep 12, 2018 9.702 10.06 9.383 9.444 1,090,028 -0.26(-2.73%)
Sep 11, 2018 9.564 9.859 9.450 9.708 758,195 +0.13(+1.32%)
Sep 10, 2018 9.546 9.810 9.419 9.582 656,317 +0.11(+1.14%)
Sep 07, 2018 9.444 9.684 9.299 9.474 747,798 +0.04(+0.38%)
Sep 06, 2018 9.792 9.925 9.245 9.438 1,246,221 -0.34(-3.51%)
Sep 05, 2018 9.552 9.804 9.552 9.780 1,096,426 +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.