Skip to main content

Berry Pete Corp (NQ: BRY )

8.000 +0.130 (+1.65%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.207 4.367 4.178 4.352 356,818 +0.12(+2.74%)
Aug 30, 2021 4.273 4.273 4.098 4.236 321,703 +0.02(+0.52%)
Aug 27, 2021 3.939 4.229 3.932 4.215 535,005 +0.34(+8.80%)
Aug 26, 2021 3.808 3.895 3.750 3.874 293,287 +0.06(+1.52%)
Aug 25, 2021 3.910 3.939 3.794 3.816 289,521 -0.10(-2.59%)
Aug 24, 2021 3.939 3.953 3.838 3.917 347,591 +0.04(+0.93%)
Aug 23, 2021 3.750 3.903 3.736 3.881 525,793 +0.28(+7.86%)
Aug 20, 2021 3.518 3.663 3.482 3.598 793,944 +0.02(+0.61%)
Aug 19, 2021 3.540 3.620 3.424 3.576 502,905 -0.05(-1.40%)
Aug 18, 2021 3.699 3.794 3.612 3.627 340,020 -0.05(-1.38%)
Aug 17, 2021 3.641 3.881 3.641 3.678 462,328 -0.01(-0.20%)
Aug 16, 2021 3.707 3.743 3.612 3.685 354,031 -0.12(-3.05%)
Aug 13, 2021 3.932 3.932 3.794 3.801 306,328 -0.15(-3.85%)
Aug 12, 2021 4.033 4.040 3.895 3.953 242,487 -0.08(-1.98%)
Aug 11, 2021 3.852 4.077 3.816 4.033 494,727 +0.13(+3.35%)
Aug 10, 2021 3.736 3.917 3.729 3.903 350,515 +0.18(+4.87%)
Aug 09, 2021 3.714 3.736 3.598 3.721 286,878 -0.09(-2.47%)
Aug 06, 2021 3.837 3.939 3.787 3.816 345,813 +0.02(+0.57%)
Aug 05, 2021 3.765 4.004 3.765 3.794 419,266 +0.05(+1.36%)
Aug 04, 2021 4.280 4.280 3.569 3.743 873,795 -0.54(-12.69%)
Aug 03, 2021 4.062 4.287 3.953 4.287 558,221 +0.22(+5.35%)
Aug 02, 2021 4.011 4.316 3.975 4.069 598,110 +0.04(+1.08%)
Jul 30, 2021 4.069 4.084 3.976 4.026 332,659 -0.07(-1.77%)
Jul 29, 2021 4.026 4.109 3.924 4.098 583,008 +0.12(+3.10%)
Jul 28, 2021 3.903 4.015 3.816 3.975 401,393 +0.07(+1.67%)
Jul 27, 2021 4.142 4.164 3.874 3.910 705,308 -0.27(-6.42%)
Jul 26, 2021 4.069 4.345 4.069 4.178 400,363 +0.12(+3.04%)
Jul 23, 2021 4.048 4.084 3.917 4.055 293,965 +0.04(+1.08%)
Jul 22, 2021 4.222 4.222 4.004 4.011 308,065 -0.21(-4.98%)
Jul 21, 2021 4.127 4.294 4.091 4.222 303,490 +0.17(+4.30%)
Jul 20, 2021 3.990 4.193 3.917 4.048 434,494 +0.03(+0.72%)
Jul 19, 2021 3.924 4.091 3.852 4.019 702,716 -0.19(-4.48%)
Jul 16, 2021 4.592 4.599 4.178 4.207 748,399 -0.23(-5.23%)
Jul 15, 2021 4.555 4.733 4.352 4.439 786,713 -0.26(-5.56%)
Jul 14, 2021 4.983 5.103 4.679 4.701 746,113 -0.23(-4.71%)
Jul 13, 2021 4.940 5.259 4.809 4.933 2,879,348 -0.01(-0.15%)
Jul 12, 2021 4.679 4.969 4.577 4.940 635,041 +0.21(+4.45%)
Jul 09, 2021 4.686 4.766 4.555 4.730 258,478 +0.15(+3.16%)
Jul 08, 2021 4.458 4.635 4.458 4.584 292,041 +0.04(+0.96%)
Jul 07, 2021 4.701 4.788 4.454 4.541 288,110 -0.18(-3.84%)
Jul 06, 2021 4.860 4.882 4.708 4.722 311,552 -0.17(-3.41%)
Jul 02, 2021 5.027 5.027 4.889 4.889 174,667 -0.15(-2.88%)
Jul 01, 2021 5.034 5.107 4.987 5.034 599,643 +0.16(+3.27%)
Jun 30, 2021 4.759 4.911 4.759 4.875 350,577 +0.16(+3.38%)
Jun 29, 2021 4.780 4.896 4.708 4.715 239,681 -0.04(-0.91%)
Jun 28, 2021 4.925 4.940 4.686 4.759 398,226 -0.19(-3.81%)
Jun 25, 2021 5.020 5.114 4.947 4.947 1,507,805 -0.07(-1.44%)
Jun 24, 2021 4.925 5.034 4.838 5.020 282,220 +0.10(+2.06%)
Jun 23, 2021 4.991 5.092 4.875 4.918 348,443 -0.01(-0.15%)
Jun 22, 2021 4.998 4.998 4.860 4.925 257,294 -0.09(-1.88%)
Jun 21, 2021 5.012 5.070 4.918 5.020 499,636 +0.04(+0.87%)
Jun 18, 2021 4.613 4.998 4.526 4.976 1,291,940 +0.25(+5.21%)
Jun 17, 2021 4.998 5.005 4.584 4.730 552,748 -0.27(-5.37%)
Jun 16, 2021 5.070 5.070 4.947 4.998 453,733 -0.08(-1.57%)
Jun 15, 2021 5.041 5.085 4.969 5.078 457,451 +0.07(+1.30%)
Jun 14, 2021 5.063 5.150 4.976 5.012 373,932 +0.06(+1.17%)
Jun 11, 2021 4.933 5.020 4.933 4.954 200,383 +0.05(+1.03%)
Jun 10, 2021 4.947 5.008 4.864 4.904 302,434 +0.04(+0.74%)
Jun 09, 2021 5.041 5.041 4.853 4.868 264,300 -0.12(-2.32%)
Jun 08, 2021 4.803 5.048 4.688 4.983 420,342 +0.09(+1.92%)
Jun 07, 2021 5.041 5.084 4.839 4.890 573,535 -0.13(-2.59%)
Jun 04, 2021 5.034 5.086 4.976 5.019 459,014 +0.03(+0.58%)
Jun 03, 2021 4.962 5.034 4.904 4.990 795,783 +0.06(+1.17%)
Jun 02, 2021 5.005 5.034 4.911 4.933 534,121 -0.04(-0.73%)
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.