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 (%)
Nov 29, 2019 5.205 5.624 5.205 5.430 1,694,035 +0.21(+4.05%)
Nov 27, 2019 5.225 5.341 5.035 5.219 1,392,981 +0.00(+0.00%)
Nov 26, 2019 5.062 5.375 5.055 5.219 2,042,855 +0.11(+2.13%)
Nov 25, 2019 4.912 5.232 4.830 5.110 3,558,968 +0.33(+6.99%)
Nov 22, 2019 4.796 4.898 4.701 4.776 1,637,670 -0.02(-0.43%)
Nov 21, 2019 5.041 5.052 4.748 4.796 2,772,228 -0.06(-1.26%)
Nov 20, 2019 5.321 5.355 4.680 4.857 8,697,567 -1.21(-19.89%)
Nov 19, 2019 7.685 7.835 5.791 6.063 7,490,379 -1.66(-21.45%)
Nov 18, 2019 7.644 7.719 7.480 7.719 598,315 +0.01(+0.18%)
Nov 15, 2019 7.664 7.835 7.637 7.705 975,233 +0.10(+1.34%)
Nov 14, 2019 7.460 7.828 7.460 7.603 1,615,273 +0.17(+2.29%)
Nov 13, 2019 7.692 7.787 7.276 7.433 1,813,625 -0.33(-4.21%)
Nov 12, 2019 7.514 7.985 7.392 7.760 1,145,475 +0.25(+3.26%)
Nov 11, 2019 7.494 7.623 7.337 7.514 835,237 -0.01(-0.18%)
Nov 08, 2019 7.399 7.760 7.281 7.528 1,076,074 +0.04(+0.55%)
Nov 07, 2019 7.242 7.589 7.119 7.487 981,004 +0.37(+5.17%)
Nov 06, 2019 7.215 7.290 6.956 7.119 486,887 -0.13(-1.79%)
Nov 05, 2019 6.894 7.378 6.813 7.249 1,714,456 +0.42(+6.19%)
Nov 04, 2019 6.745 6.983 6.745 6.826 534,863 +0.18(+2.66%)
Nov 01, 2019 6.424 6.649 6.349 6.649 642,474 +0.25(+3.94%)
Oct 31, 2019 6.418 6.438 6.172 6.397 488,767 -0.07(-1.05%)
Oct 30, 2019 6.779 6.816 6.356 6.465 539,791 -0.31(-4.62%)
Oct 29, 2019 6.676 6.867 6.663 6.779 1,014,313 +0.03(+0.50%)
Oct 28, 2019 6.888 6.990 6.663 6.745 597,501 -0.07(-1.10%)
Oct 25, 2019 6.676 6.854 6.608 6.820 746,103 +0.10(+1.52%)
Oct 24, 2019 6.860 6.949 6.649 6.717 655,599 -0.10(-1.50%)
Oct 23, 2019 6.745 6.942 6.554 6.820 820,847 +0.11(+1.62%)
Oct 22, 2019 6.506 6.874 6.486 6.711 994,114 +0.18(+2.82%)
Oct 21, 2019 6.377 6.540 6.356 6.527 720,120 +0.10(+1.54%)
Oct 18, 2019 6.622 6.676 6.315 6.428 456,939 -0.19(-2.93%)
Oct 17, 2019 6.622 6.676 6.506 6.622 811,983 +0.00(+0.00%)
Oct 16, 2019 6.711 6.779 6.581 6.622 569,104 -0.13(-1.92%)
Oct 15, 2019 6.881 6.932 6.673 6.751 923,859 -0.10(-1.49%)
Oct 14, 2019 6.690 6.942 6.588 6.854 884,575 +0.12(+1.82%)
Oct 11, 2019 6.595 6.785 6.533 6.731 854,724 +0.19(+2.86%)
Oct 10, 2019 6.424 6.574 6.384 6.544 627,094 +0.14(+2.13%)
Oct 09, 2019 6.445 6.520 6.298 6.407 396,185 +0.04(+0.70%)
Oct 08, 2019 6.234 6.499 6.234 6.363 938,286 +0.04(+0.65%)
Oct 07, 2019 6.356 6.424 6.247 6.322 856,046 -0.03(-0.48%)
Oct 04, 2019 6.377 6.404 6.240 6.353 393,528 +0.00(+0.05%)
Oct 03, 2019 6.275 6.390 6.172 6.349 464,317 -0.02(-0.27%)
Oct 02, 2019 6.247 6.472 6.152 6.366 603,931 +0.06(+0.92%)
Oct 01, 2019 6.404 6.547 6.261 6.309 617,754 -0.07(-1.07%)
Sep 30, 2019 6.513 6.513 6.356 6.377 524,470 -0.16(-2.50%)
Sep 27, 2019 6.438 6.636 6.438 6.540 1,150,934 +0.02(+0.31%)
Sep 26, 2019 6.547 6.574 6.281 6.520 563,519 -0.10(-1.44%)
Sep 25, 2019 6.602 6.745 6.540 6.615 738,208 -0.08(-1.22%)
Sep 24, 2019 7.194 7.194 6.663 6.697 833,258 -0.50(-6.96%)
Sep 23, 2019 6.942 7.262 6.901 7.198 854,092 +0.21(+3.07%)
Sep 20, 2019 6.915 7.099 6.857 6.983 2,238,898 +0.11(+1.59%)
Sep 19, 2019 7.187 7.276 6.595 6.874 1,480,557 -0.23(-3.26%)
Sep 18, 2019 7.038 7.215 6.547 7.106 1,420,351 -0.01(-0.10%)
Sep 17, 2019 7.317 7.324 7.031 7.112 989,840 -0.22(-3.06%)
Sep 16, 2019 7.099 7.399 6.935 7.337 2,562,625 +0.64(+9.56%)
Sep 13, 2019 6.683 6.806 6.567 6.697 511,396 +0.07(+1.13%)
Sep 12, 2019 6.533 6.765 6.479 6.622 683,802 +0.02(+0.31%)
Sep 11, 2019 6.507 6.756 6.440 6.602 847,090 +0.17(+2.72%)
Sep 10, 2019 6.151 6.649 6.151 6.427 1,564,773 +0.30(+4.83%)
Sep 09, 2019 5.855 6.178 5.855 6.130 928,993 +0.30(+5.20%)
Sep 06, 2019 5.760 5.834 5.673 5.828 593,218 +0.04(+0.70%)
Sep 05, 2019 5.545 5.828 5.538 5.787 733,625 +0.29(+5.26%)
Sep 04, 2019 5.404 5.565 5.404 5.498 1,107,561 +0.15(+2.77%)
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.