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

Berry Pete Corp (NQ: BRY )

8.630 -0.050 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 30, 2020 1.971 1.971 1.849 1.878 574,510 -0.11(-5.42%)
Oct 29, 2020 1.906 1.999 1.842 1.985 345,678 +0.05(+2.59%)
Oct 28, 2020 2.035 2.062 1.935 1.935 435,136 -0.17(-8.16%)
Oct 27, 2020 2.135 2.135 2.050 2.107 233,094 -0.04(-1.67%)
Oct 26, 2020 2.193 2.207 2.100 2.143 247,359 -0.11(-4.78%)
Oct 23, 2020 2.286 2.350 2.236 2.250 218,110 -0.02(-0.95%)
Oct 22, 2020 2.157 2.297 2.121 2.272 282,733 +0.13(+6.02%)
Oct 21, 2020 2.193 2.200 2.092 2.143 303,538 -0.06(-2.61%)
Oct 20, 2020 2.171 2.243 2.157 2.200 244,979 +0.02(+0.99%)
Oct 19, 2020 2.286 2.293 2.164 2.178 325,118 -0.10(-4.40%)
Oct 16, 2020 2.322 2.358 2.257 2.279 177,083 -0.08(-3.34%)
Oct 15, 2020 2.250 2.379 2.229 2.358 266,922 +0.03(+1.23%)
Oct 14, 2020 2.365 2.465 2.329 2.329 206,705 -0.01(-0.61%)
Oct 13, 2020 2.422 2.479 2.329 2.343 204,560 -0.11(-4.66%)
Oct 12, 2020 2.393 2.472 2.300 2.458 214,980 +0.05(+2.08%)
Oct 09, 2020 2.644 2.687 2.393 2.408 300,023 -0.19(-7.44%)
Oct 08, 2020 2.436 2.630 2.415 2.601 410,555 +0.19(+8.04%)
Oct 07, 2020 2.393 2.436 2.300 2.408 207,707 +0.04(+1.51%)
Oct 06, 2020 2.508 2.558 2.336 2.372 401,479 -0.11(-4.61%)
Oct 05, 2020 2.358 2.501 2.333 2.487 326,240 +0.14(+5.79%)
Oct 02, 2020 2.150 2.372 2.150 2.350 356,679 +0.13(+5.81%)
Oct 01, 2020 2.264 2.315 2.178 2.221 344,879 -0.05(-2.21%)
Sep 30, 2020 2.272 2.322 2.243 2.272 356,553 +0.01(+0.32%)
Sep 29, 2020 2.329 2.336 2.171 2.264 391,225 -0.06(-2.77%)
Sep 28, 2020 2.286 2.379 2.263 2.329 361,973 +0.07(+3.17%)
Sep 25, 2020 2.207 2.272 2.175 2.257 457,571 +0.02(+0.96%)
Sep 24, 2020 2.286 2.343 2.214 2.236 495,806 -0.05(-2.19%)
Sep 23, 2020 2.436 2.501 2.279 2.286 801,102 -0.16(-6.73%)
Sep 22, 2020 2.544 2.616 2.451 2.451 862,573 -0.08(-3.12%)
Sep 21, 2020 2.795 2.798 2.508 2.530 1,632,246 -0.36(-12.41%)
Sep 18, 2020 2.938 2.988 2.745 2.888 1,721,019 +0.01(+0.50%)
Sep 17, 2020 2.752 2.952 2.666 2.874 1,215,164 +0.26(+9.86%)
Sep 16, 2020 2.623 2.709 2.573 2.616 932,635 -0.01(-0.27%)
Sep 15, 2020 2.730 2.773 2.587 2.623 511,039 -0.11(-4.19%)
Sep 14, 2020 2.616 2.802 2.472 2.737 517,596 +0.33(+13.69%)
Sep 11, 2020 2.694 2.730 2.401 2.408 510,179 -0.30(-11.11%)
Sep 10, 2020 2.816 2.823 2.616 2.709 827,173 -0.13(-4.55%)
Sep 09, 2020 2.766 2.931 2.766 2.838 589,203 +0.10(+3.67%)
Sep 08, 2020 2.823 2.845 2.651 2.737 470,427 -0.10(-3.54%)
Sep 04, 2020 2.752 2.977 2.716 2.838 767,502 +0.17(+6.45%)
Sep 03, 2020 2.587 2.673 2.537 2.666 517,253 +0.06(+2.48%)
Sep 02, 2020 2.587 2.608 2.512 2.601 413,097 +0.01(+0.55%)
Sep 01, 2020 2.802 2.802 2.515 2.587 664,397 -0.24(-8.38%)
Aug 31, 2020 2.816 2.870 2.709 2.823 670,497 -0.00(-0.13%)
Aug 28, 2020 2.788 2.851 2.752 2.827 325,560 +0.07(+2.47%)
Aug 27, 2020 2.694 2.773 2.694 2.759 393,801 +0.04(+1.58%)
Aug 26, 2020 2.952 2.953 2.694 2.716 350,790 -0.21(-7.34%)
Aug 25, 2020 2.924 2.952 2.881 2.931 311,691 +0.04(+1.24%)
Aug 24, 2020 2.795 2.945 2.752 2.895 365,184 +0.13(+4.66%)
Aug 21, 2020 2.816 2.816 2.702 2.766 646,097 -0.05(-1.78%)
Aug 20, 2020 2.816 2.859 2.766 2.816 385,078 -0.07(-2.48%)
Aug 19, 2020 2.945 2.952 2.831 2.888 303,831 -0.06(-1.95%)
Aug 18, 2020 3.024 3.074 2.924 2.945 304,786 -0.11(-3.52%)
Aug 17, 2020 3.153 3.153 2.995 3.053 272,676 -0.14(-4.27%)
Aug 14, 2020 3.089 3.189 3.081 3.189 236,390 +0.04(+1.25%)
Aug 13, 2020 3.261 3.289 3.117 3.150 303,491 -0.13(-4.04%)
Aug 12, 2020 3.382 3.483 3.232 3.282 315,230 -0.06(-1.82%)
Aug 11, 2020 3.411 3.547 3.311 3.343 288,896 +0.01(+0.32%)
Aug 10, 2020 3.311 3.490 3.232 3.332 559,710 +0.06(+1.75%)
Aug 07, 2020 3.246 3.296 3.182 3.275 328,211 -0.01(-0.44%)
Aug 06, 2020 3.232 3.368 3.232 3.289 152,675 +0.03(+0.88%)
Aug 05, 2020 3.476 3.597 3.160 3.261 876,465 -0.25(-7.14%)
Aug 04, 2020 3.397 3.597 3.382 3.511 311,971 +0.11(+3.16%)
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.