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 (%)
Jun 28, 2019 6.988 7.338 6.988 7.136 4,889,071 +0.20(+2.81%)
Jun 27, 2019 7.103 7.237 6.907 6.941 2,508,774 -0.19(-2.64%)
Jun 26, 2019 7.082 7.338 7.056 7.130 1,706,259 +0.13(+1.92%)
Jun 25, 2019 7.130 7.130 6.928 6.995 982,515 -0.13(-1.80%)
Jun 24, 2019 7.352 7.372 7.029 7.123 565,905 -0.28(-3.73%)
Jun 21, 2019 7.426 7.567 7.379 7.399 480,069 -0.07(-0.90%)
Jun 20, 2019 7.500 7.557 7.385 7.466 639,705 +0.11(+1.46%)
Jun 19, 2019 7.372 7.439 7.217 7.358 593,121 -0.01(-0.18%)
Jun 18, 2019 7.257 7.493 7.204 7.372 619,907 +0.12(+1.67%)
Jun 17, 2019 7.076 7.332 7.049 7.251 925,593 +0.18(+2.47%)
Jun 14, 2019 7.002 7.183 6.894 7.076 605,285 +0.08(+1.15%)
Jun 13, 2019 7.056 7.069 6.847 6.995 814,085 +0.22(+3.18%)
Jun 12, 2019 6.899 6.899 6.660 6.779 15,758,491 -0.10(-1.45%)
Jun 11, 2019 7.039 7.059 6.819 6.879 588,652 -0.07(-0.96%)
Jun 10, 2019 6.952 7.052 6.786 6.946 889,711 +0.07(+1.06%)
Jun 07, 2019 6.933 6.952 6.740 6.873 517,654 -0.01(-0.10%)
Jun 06, 2019 6.986 7.119 6.686 6.879 749,131 -0.07(-1.05%)
Jun 05, 2019 7.398 7.431 6.893 6.952 511,689 -0.48(-6.45%)
Jun 04, 2019 7.259 7.431 7.129 7.431 820,012 +0.25(+3.52%)
Jun 03, 2019 7.119 7.332 7.119 7.179 841,032 +0.03(+0.37%)
May 31, 2019 6.979 7.265 6.979 7.152 1,100,843 +0.00(+0.00%)
May 30, 2019 7.372 7.425 7.145 7.152 957,844 -0.21(-2.80%)
May 29, 2019 7.032 7.398 6.925 7.358 847,207 +0.20(+2.79%)
May 28, 2019 7.212 7.372 7.159 7.159 1,008,205 -0.03(-0.46%)
May 24, 2019 7.152 7.272 7.052 7.192 1,083,257 +0.15(+2.08%)
May 23, 2019 7.179 7.352 7.006 7.046 1,086,362 -0.33(-4.42%)
May 22, 2019 7.591 7.684 7.352 7.372 819,322 -0.28(-3.65%)
May 21, 2019 7.398 7.724 7.365 7.651 727,375 +0.29(+3.98%)
May 20, 2019 7.272 7.445 7.205 7.358 728,202 +0.06(+0.82%)
May 17, 2019 7.431 7.435 7.165 7.298 1,136,916 -0.22(-2.92%)
May 16, 2019 7.412 7.904 7.318 7.518 1,470,019 +0.13(+1.80%)
May 15, 2019 7.471 7.485 7.225 7.385 765,846 -0.17(-2.29%)
May 14, 2019 7.511 7.837 7.485 7.558 862,005 +0.09(+1.16%)
May 13, 2019 7.571 7.744 7.405 7.471 378,639 -0.17(-2.18%)
May 10, 2019 7.578 7.691 7.342 7.638 484,437 +0.03(+0.35%)
May 09, 2019 7.365 7.784 7.165 7.611 898,278 +0.25(+3.34%)
May 08, 2019 7.298 7.491 7.298 7.365 816,499 +0.07(+0.91%)
May 07, 2019 7.412 7.458 7.239 7.298 422,981 -0.22(-2.92%)
May 06, 2019 7.365 7.578 7.252 7.518 658,684 +0.05(+0.62%)
May 03, 2019 7.365 7.525 7.232 7.471 574,320 +0.23(+3.22%)
May 02, 2019 7.265 7.352 7.132 7.239 494,860 -0.11(-1.54%)
May 01, 2019 7.511 7.684 7.338 7.352 328,810 -0.21(-2.73%)
Apr 30, 2019 7.565 7.604 7.352 7.558 693,331 +0.07(+0.89%)
Apr 29, 2019 7.691 7.751 7.445 7.491 484,818 -0.20(-2.60%)
Apr 26, 2019 7.684 7.764 7.565 7.691 588,749 -0.07(-0.94%)
Apr 25, 2019 8.496 8.496 7.332 7.764 4,015,293 -0.75(-8.76%)
Apr 24, 2019 8.669 8.669 8.343 8.509 558,684 -0.11(-1.24%)
Apr 23, 2019 8.616 8.809 8.602 8.616 1,093,001 +0.03(+0.31%)
Apr 22, 2019 8.483 8.676 8.396 8.589 644,283 +0.19(+2.30%)
Apr 18, 2019 8.363 8.423 8.210 8.396 318,799 +0.03(+0.40%)
Apr 17, 2019 8.396 8.403 8.256 8.363 234,133 +0.01(+0.16%)
Apr 16, 2019 8.370 8.449 8.256 8.350 335,500 +0.03(+0.40%)
Apr 15, 2019 8.489 8.589 8.266 8.316 439,366 -0.18(-2.11%)
Apr 12, 2019 8.749 8.842 8.449 8.496 975,187 -0.03(-0.31%)
Apr 11, 2019 8.423 8.602 8.378 8.523 985,390 +0.05(+0.63%)
Apr 10, 2019 8.276 8.496 8.217 8.469 874,273 +0.26(+3.16%)
Apr 09, 2019 8.263 8.350 8.150 8.210 421,171 -0.07(-0.88%)
Apr 08, 2019 8.183 8.370 8.183 8.283 946,798 +0.11(+1.30%)
Apr 05, 2019 7.950 8.296 7.950 8.177 1,239,726 +0.25(+3.19%)
Apr 04, 2019 7.864 8.017 7.811 7.924 796,253 +0.08(+1.02%)
Apr 03, 2019 8.157 8.246 7.824 7.844 962,761 -0.23(-2.80%)
Apr 02, 2019 8.057 8.243 8.050 8.070 673,037 +0.01(+0.17%)
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.