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

Berry Pete Corp (NQ: BRY )

8.580 -0.050 (-0.58%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 25, 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, 2021 6.031 6.252 5.980 6.208 347,969 +0.17(+2.81%)
Dec 30, 2021 6.127 6.171 6.017 6.039 230,005 -0.10(-1.56%)
Dec 29, 2021 6.135 6.238 6.053 6.135 179,941 -0.02(-0.36%)
Dec 28, 2021 6.311 6.393 6.127 6.157 287,565 -0.13(-2.11%)
Dec 27, 2021 6.053 6.297 5.876 6.289 301,532 +0.24(+3.90%)
Dec 23, 2021 6.135 6.164 6.024 6.053 207,423 -0.02(-0.36%)
Dec 22, 2021 5.972 6.142 5.810 6.076 362,514 +0.10(+1.73%)
Dec 21, 2021 5.876 6.013 5.862 5.972 404,835 +0.23(+3.98%)
Dec 20, 2021 5.736 5.832 5.537 5.744 542,985 -0.22(-3.71%)
Dec 17, 2021 6.046 6.149 5.869 5.965 2,343,387 -0.10(-1.58%)
Dec 16, 2021 6.319 6.433 6.024 6.061 810,089 -0.15(-2.49%)
Dec 15, 2021 6.105 6.230 5.758 6.216 706,032 +0.08(+1.32%)
Dec 14, 2021 6.031 6.201 5.980 6.135 1,156,239 +0.00(+0.00%)
Dec 13, 2021 6.237 6.252 6.010 6.135 606,209 -0.17(-2.67%)
Dec 10, 2021 6.244 6.318 6.121 6.303 397,205 +0.18(+2.87%)
Dec 09, 2021 6.332 6.332 6.120 6.127 338,255 -0.31(-4.78%)
Dec 08, 2021 6.435 6.566 6.354 6.435 427,877 -0.07(-1.12%)
Dec 07, 2021 6.076 6.530 6.076 6.508 475,614 +0.58(+9.75%)
Dec 06, 2021 5.820 6.098 5.695 5.930 577,587 +0.20(+3.45%)
Dec 03, 2021 5.995 5.995 5.681 5.732 652,461 -0.18(-2.97%)
Dec 02, 2021 5.768 5.966 5.629 5.908 359,390 +0.14(+2.41%)
Dec 01, 2021 6.200 6.391 5.754 5.768 785,775 -0.19(-3.19%)
Nov 30, 2021 5.922 6.047 5.768 5.959 2,237,202 -0.12(-1.93%)
Nov 29, 2021 6.259 6.405 6.039 6.076 608,251 -0.10(-1.66%)
Nov 26, 2021 6.222 6.552 6.025 6.178 496,229 -0.45(-6.84%)
Nov 24, 2021 6.676 6.786 6.625 6.632 355,431 -0.14(-2.05%)
Nov 23, 2021 6.757 7.093 6.706 6.771 737,445 +0.11(+1.65%)
Nov 22, 2021 6.691 6.845 6.574 6.662 361,532 +0.09(+1.34%)
Nov 19, 2021 6.771 6.779 6.508 6.574 589,280 -0.40(-5.77%)
Nov 18, 2021 7.028 7.013 6.932 6.976 336,730 -0.07(-1.04%)
Nov 17, 2021 6.947 7.408 6.947 7.050 596,687 +0.10(+1.37%)
Nov 16, 2021 7.064 7.072 6.914 6.954 409,624 -0.15(-2.06%)
Nov 15, 2021 6.991 7.101 6.779 7.101 504,013 +0.05(+0.73%)
Nov 12, 2021 7.079 7.189 6.984 7.050 444,270 -0.12(-1.73%)
Nov 11, 2021 7.152 7.357 7.088 7.174 338,208 +0.07(+0.93%)
Nov 10, 2021 7.342 7.108 537,891 -0.28(-3.77%)
Nov 09, 2021 7.540 7.643 7.255 7.386 694,175 -0.15(-2.04%)
Nov 08, 2021 7.445 7.793 7.394 7.540 835,237 +0.18(+2.39%)
Nov 05, 2021 7.357 7.496 7.123 7.364 565,407 +0.10(+1.41%)
Nov 04, 2021 7.174 7.328 7.093 7.262 457,323 +0.22(+3.12%)
Nov 03, 2021 7.196 7.496 6.918 7.042 875,508 -0.09(-1.23%)
Nov 02, 2021 7.108 7.174 7.015 7.130 683,934 -0.02(-0.31%)
Nov 01, 2021 7.167 7.196 7.079 7.152 880,471 +0.12(+1.66%)
Oct 29, 2021 7.115 6.809 7.035 802,899 -0.12(-1.64%)
Oct 28, 2021 7.108 7.218 6.962 7.152 364,137 +0.01(+0.21%)
Oct 27, 2021 7.189 7.379 7.042 7.137 563,550 -0.14(-1.91%)
Oct 26, 2021 7.584 7.277 691,072 -0.26(-3.50%)
Oct 25, 2021 7.306 7.672 7.285 7.540 637,173 +0.31(+4.36%)
Oct 22, 2021 7.284 7.328 7.028 7.225 567,553 -0.01(-0.20%)
Oct 21, 2021 7.298 7.569 7.020 7.240 860,115 -0.07(-1.00%)
Oct 20, 2021 7.152 7.460 6.897 7.313 1,426,698 +0.15(+2.15%)
Oct 19, 2021 6.332 7.284 6.310 7.159 3,370,026 +0.90(+14.39%)
Oct 18, 2021 6.193 6.493 6.149 6.259 562,810 +0.20(+3.39%)
Oct 15, 2021 6.149 6.208 6.039 6.054 529,619 +0.02(+0.36%)
Oct 14, 2021 6.083 6.098 5.971 6.032 518,701 +0.11(+1.85%)
Oct 13, 2021 5.937 6.039 5.834 5.922 592,776 -0.07(-1.22%)
Oct 12, 2021 6.047 6.142 5.915 5.995 367,543 -0.05(-0.85%)
Oct 11, 2021 5.922 6.139 5.862 6.047 512,135 +0.26(+4.42%)
Oct 08, 2021 5.776 5.886 5.704 5.790 603,073 +0.07(+1.15%)
Oct 07, 2021 5.468 5.747 5.344 5.725 836,406 +0.29(+5.25%)
Oct 06, 2021 5.322 5.461 5.176 5.439 555,912 +0.01(+0.13%)
Oct 05, 2021 5.600 5.776 5.432 5.432 625,495 -0.04(-0.80%)
Oct 04, 2021 5.490 5.798 5.432 5.476 582,921 +0.13(+2.47%)
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.