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

Berry Pete Corp (NQ: BRY )

8.740 +0.070 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 5.597 5.781 5.564 5.761 421,911 +0.16(+2.94%)
Dec 28, 2018 5.742 5.814 5.544 5.597 625,425 -0.13(-2.19%)
Dec 27, 2018 5.748 5.900 5.597 5.722 377,972 -0.04(-0.69%)
Dec 26, 2018 5.294 5.768 5.248 5.761 700,609 +0.53(+10.20%)
Dec 24, 2018 5.432 5.590 5.228 5.228 314,231 -0.24(-4.34%)
Dec 21, 2018 5.228 5.669 5.228 5.465 1,664,562 +0.26(+4.93%)
Dec 20, 2018 5.755 6.051 5.182 5.208 832,524 -0.74(-12.50%)
Dec 19, 2018 6.097 6.242 5.886 5.952 533,000 -0.14(-2.38%)
Dec 18, 2018 6.268 6.268 5.992 6.097 498,741 -0.16(-2.63%)
Dec 17, 2018 6.874 6.927 6.209 6.262 661,341 -0.61(-8.82%)
Dec 14, 2018 6.782 7.256 6.742 6.867 1,287,757 +0.09(+1.36%)
Dec 13, 2018 6.957 7.016 6.469 6.775 1,049,777 -0.18(-2.53%)
Dec 12, 2018 6.860 7.302 6.684 6.951 1,191,494 +0.27(+4.09%)
Dec 11, 2018 7.387 7.712 6.652 6.678 1,215,050 -0.70(-9.52%)
Dec 10, 2018 7.739 7.862 7.257 7.381 541,537 -0.62(-7.80%)
Dec 07, 2018 8.136 8.376 7.973 8.005 153,186 +0.05(+0.57%)
Dec 06, 2018 8.207 8.248 7.563 7.960 610,969 -0.48(-5.63%)
Dec 04, 2018 8.663 8.780 8.246 8.435 984,571 -0.12(-1.44%)
Dec 03, 2018 8.318 8.695 8.285 8.559 749,732 +0.49(+6.13%)
Nov 30, 2018 8.214 8.419 7.908 8.064 840,296 -0.27(-3.28%)
Nov 29, 2018 8.357 8.513 8.145 8.337 476,965 +0.03(+0.31%)
Nov 28, 2018 8.311 8.415 8.162 8.311 390,618 -0.02(-0.23%)
Nov 27, 2018 8.370 8.552 8.155 8.331 271,617 -0.12(-1.46%)
Nov 26, 2018 8.428 8.721 8.279 8.454 480,882 +0.03(+0.39%)
Nov 23, 2018 8.676 8.767 8.331 8.422 184,991 -0.48(-5.41%)
Nov 21, 2018 8.904 8.904 8.904 0 +0.72(+8.74%)
Nov 20, 2018 8.357 8.604 7.973 8.188 399,717 -0.33(-3.82%)
Nov 19, 2018 8.467 8.712 8.383 8.513 288,975 -0.12(-1.36%)
Nov 16, 2018 8.526 8.858 8.500 8.630 524,244 +0.10(+1.22%)
Nov 15, 2018 8.389 8.767 8.285 8.526 310,777 +0.05(+0.54%)
Nov 14, 2018 8.337 8.598 8.285 8.480 659,678 +0.29(+3.49%)
Nov 13, 2018 8.539 8.803 8.090 8.194 705,907 -0.40(-4.62%)
Nov 12, 2018 9.183 9.340 8.572 8.591 800,812 -0.49(-5.44%)
Nov 09, 2018 8.995 9.144 8.415 9.086 391,339 -0.04(-0.43%)
Nov 08, 2018 9.385 9.587 8.402 9.125 573,783 -0.53(-5.53%)
Nov 07, 2018 9.580 9.697 9.274 9.658 262,915 +0.21(+2.20%)
Nov 06, 2018 9.522 9.724 9.164 9.450 267,218 -0.07(-0.68%)
Nov 05, 2018 9.112 9.691 9.066 9.515 321,340 +0.50(+5.56%)
Nov 02, 2018 9.274 9.424 8.943 9.014 796,507 -0.18(-1.98%)
Nov 01, 2018 9.157 9.444 9.047 9.196 660,801 +0.08(+0.93%)
Oct 31, 2018 9.047 9.274 9.040 9.112 309,075 +0.03(+0.29%)
Oct 30, 2018 9.027 9.255 8.897 9.086 661,471 -0.12(-1.34%)
Oct 29, 2018 9.541 9.828 8.969 9.209 545,048 -0.36(-3.81%)
Oct 26, 2018 9.789 9.802 9.502 9.574 297,307 -0.37(-3.73%)
Oct 25, 2018 9.763 9.958 9.522 9.945 353,391 +0.21(+2.14%)
Oct 24, 2018 10.21 10.40 9.685 9.737 714,634 -0.49(-4.83%)
Oct 23, 2018 10.28 10.44 9.977 10.23 1,690,532 -0.27(-2.60%)
Oct 22, 2018 10.58 10.67 10.32 10.50 515,231 -0.12(-1.10%)
Oct 19, 2018 10.60 10.95 10.56 10.62 398,868 +0.02(+0.18%)
Oct 18, 2018 10.82 10.99 10.53 10.60 726,708 -0.23(-2.16%)
Oct 17, 2018 10.90 10.90 10.54 10.84 418,879 -0.10(-0.95%)
Oct 16, 2018 10.63 10.99 10.25 10.94 759,490 +0.35(+3.32%)
Oct 15, 2018 10.44 10.62 10.22 10.59 307,039 +0.22(+2.13%)
Oct 12, 2018 10.73 10.87 10.16 10.37 625,190 -0.18(-1.73%)
Oct 11, 2018 10.74 10.88 10.42 10.55 955,318 -0.21(-1.94%)
Oct 10, 2018 11.75 11.78 10.75 10.76 852,759 -0.94(-8.06%)
Oct 09, 2018 11.45 11.76 11.06 11.70 496,739 +0.30(+2.63%)
Oct 08, 2018 12.03 12.07 11.38 11.40 758,001 -0.47(-3.95%)
Oct 05, 2018 11.59 11.90 11.19 11.87 478,764 +0.33(+2.88%)
Oct 04, 2018 11.58 11.71 11.29 11.54 264,543 -0.03(-0.28%)
Oct 03, 2018 11.72 11.73 11.35 11.57 346,213 -0.10(-0.84%)
Oct 02, 2018 11.50 11.72 11.42 11.67 390,522 +0.26(+2.28%)
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.