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

Berry Pete Corp (NQ: BRY )

7.260 -0.110 (-1.49%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 14, 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 (%)
Feb 28, 2019 8.317 8.401 8.045 8.245 1,481,683 +0.00(+0.00%)
Feb 27, 2019 8.297 8.440 8.176 8.245 2,362,171 +0.02(+0.24%)
Feb 26, 2019 8.271 8.524 8.161 8.226 1,262,418 -0.07(-0.86%)
Feb 25, 2019 8.174 8.453 8.064 8.297 1,354,907 +0.09(+1.10%)
Feb 22, 2019 7.824 8.219 7.734 8.207 1,550,074 +0.50(+6.47%)
Feb 21, 2019 7.695 7.883 7.591 7.708 550,512 +0.01(+0.08%)
Feb 20, 2019 7.675 7.792 7.649 7.701 992,832 -0.01(-0.17%)
Feb 19, 2019 7.734 7.818 7.624 7.714 584,561 -0.03(-0.33%)
Feb 15, 2019 7.468 7.766 7.468 7.740 754,194 +0.34(+4.64%)
Feb 14, 2019 7.468 7.708 7.358 7.397 1,276,364 -0.10(-1.30%)
Feb 13, 2019 7.060 7.500 7.060 7.494 1,553,608 +0.46(+6.54%)
Feb 12, 2019 6.976 7.203 6.911 7.034 2,059,170 +0.14(+1.97%)
Feb 11, 2019 6.879 7.015 6.658 6.898 2,544,094 -0.06(-0.84%)
Feb 08, 2019 7.118 7.203 6.600 6.956 1,839,092 -0.17(-2.36%)
Feb 07, 2019 7.481 7.512 7.118 7.125 1,097,681 -0.43(-5.74%)
Feb 06, 2019 7.630 7.792 7.488 7.559 903,701 -0.06(-0.85%)
Feb 05, 2019 7.837 7.880 7.617 7.624 494,260 -0.21(-2.73%)
Feb 04, 2019 7.792 8.006 7.669 7.837 1,032,017 -0.02(-0.25%)
Feb 01, 2019 7.701 8.129 7.436 7.857 2,516,555 +0.22(+2.88%)
Jan 31, 2019 7.656 7.870 7.436 7.637 1,124,478 +0.06(+0.77%)
Jan 30, 2019 7.364 7.688 7.254 7.578 735,178 +0.30(+4.09%)
Jan 29, 2019 7.280 7.494 7.215 7.280 1,088,783 +0.04(+0.54%)
Jan 28, 2019 7.041 7.306 6.924 7.241 2,440,950 +0.15(+2.10%)
Jan 25, 2019 6.827 7.345 6.730 7.092 1,495,883 +0.32(+4.78%)
Jan 24, 2019 6.665 6.775 6.212 6.769 5,621,180 +0.09(+1.36%)
Jan 23, 2019 6.697 6.833 6.497 6.678 1,169,069 +0.05(+0.68%)
Jan 22, 2019 7.047 7.126 6.594 6.633 1,095,308 -0.45(-6.40%)
Jan 18, 2019 6.995 7.183 6.807 7.086 412,066 +0.21(+3.01%)
Jan 17, 2019 6.451 6.963 6.348 6.879 790,806 +0.38(+5.88%)
Jan 16, 2019 6.516 6.688 6.399 6.497 1,243,955 +0.10(+1.52%)
Jan 15, 2019 6.801 6.918 6.315 6.399 1,168,603 -0.37(-5.45%)
Jan 14, 2019 6.620 6.953 6.535 6.769 614,604 +0.11(+1.65%)
Jan 11, 2019 6.756 6.756 6.458 6.658 826,294 -0.17(-2.47%)
Jan 10, 2019 6.866 7.190 6.697 6.827 1,033,425 -0.14(-2.04%)
Jan 09, 2019 6.937 7.410 6.931 6.969 1,011,263 +0.17(+2.48%)
Jan 08, 2019 6.827 7.073 6.574 6.801 1,182,572 +0.17(+2.64%)
Jan 07, 2019 6.237 6.872 6.205 6.626 440,641 +0.38(+6.12%)
Jan 04, 2019 5.914 6.247 5.914 6.244 348,612 +0.46(+7.95%)
Jan 03, 2019 5.816 6.101 5.590 5.784 427,572 -0.04(-0.67%)
Jan 02, 2019 5.544 6.081 5.441 5.823 443,440 +0.16(+2.74%)
Dec 31, 2018 5.506 5.687 5.473 5.667 428,895 +0.16(+2.94%)
Dec 28, 2018 5.648 5.719 5.454 5.506 635,777 -0.12(-2.19%)
Dec 27, 2018 5.655 5.803 5.506 5.629 384,228 -0.04(-0.69%)
Dec 26, 2018 5.208 5.674 5.162 5.667 712,205 +0.52(+10.20%)
Dec 24, 2018 5.344 5.499 5.143 5.143 319,432 -0.23(-4.34%)
Dec 21, 2018 5.143 5.577 5.143 5.376 1,692,113 +0.25(+4.93%)
Dec 20, 2018 5.661 5.952 5.097 5.123 846,303 -0.73(-12.50%)
Dec 19, 2018 5.998 6.140 5.791 5.855 541,822 -0.14(-2.38%)
Dec 18, 2018 6.166 6.166 5.894 5.998 506,996 -0.16(-2.63%)
Dec 17, 2018 6.762 6.814 6.108 6.160 672,287 -0.60(-8.82%)
Dec 14, 2018 6.671 7.138 6.633 6.756 1,309,072 +0.09(+1.36%)
Dec 13, 2018 6.844 6.902 6.364 6.665 1,067,153 -0.17(-2.53%)
Dec 12, 2018 6.748 7.184 6.575 6.838 1,211,215 +0.27(+4.09%)
Dec 11, 2018 7.267 7.587 6.543 6.569 1,235,161 -0.69(-9.52%)
Dec 10, 2018 7.613 7.734 7.139 7.260 550,500 -0.61(-7.80%)
Dec 07, 2018 8.003 8.240 7.843 7.875 155,721 +0.04(+0.57%)
Dec 06, 2018 8.073 8.114 7.440 7.830 621,081 -0.47(-5.63%)
Dec 04, 2018 8.522 8.637 8.112 8.298 1,000,867 -0.12(-1.44%)
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.