Skip to main content

Berry Pete Corp (NQ: BRY )

8.000 +0.130 (+1.65%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.455 4.592 4.383 4.404 350,559 -0.20(-4.38%)
Apr 29, 2021 4.736 4.830 4.505 4.606 396,656 -0.05(-1.08%)
Apr 28, 2021 4.318 4.743 4.318 4.657 729,036 +0.39(+9.12%)
Apr 27, 2021 4.260 4.347 4.231 4.267 246,792 +0.02(+0.51%)
Apr 26, 2021 4.217 4.368 4.195 4.246 332,510 -0.09(-2.00%)
Apr 23, 2021 4.231 4.390 4.109 4.332 720,955 +0.06(+1.52%)
Apr 22, 2021 4.419 4.419 4.246 4.267 296,170 -0.11(-2.47%)
Apr 21, 2021 4.109 4.404 4.080 4.376 461,092 +0.20(+4.84%)
Apr 20, 2021 4.469 4.469 4.102 4.174 614,815 -0.28(-6.31%)
Apr 19, 2021 4.361 4.462 4.267 4.455 524,545 +0.09(+2.15%)
Apr 16, 2021 4.606 4.606 4.328 4.361 431,435 -0.17(-3.82%)
Apr 15, 2021 4.433 4.599 4.404 4.534 590,735 +0.06(+1.45%)
Apr 14, 2021 4.484 4.592 4.217 4.469 1,903,957 +0.27(+6.53%)
Apr 13, 2021 4.087 4.239 3.914 4.195 760,120 +0.12(+2.83%)
Apr 12, 2021 4.080 4.231 4.022 4.080 390,775 +0.06(+1.43%)
Apr 09, 2021 4.037 4.094 4.008 4.022 227,925 -0.03(-0.71%)
Apr 08, 2021 4.188 4.188 3.950 4.051 255,516 -0.15(-3.60%)
Apr 07, 2021 4.217 4.268 4.130 4.203 368,780 -0.02(-0.51%)
Apr 06, 2021 4.354 4.433 4.152 4.224 375,716 -0.06(-1.51%)
Apr 05, 2021 4.361 4.419 4.231 4.289 551,903 -0.05(-1.16%)
Apr 01, 2021 4.044 4.476 3.986 4.340 658,251 +0.37(+9.26%)
Mar 31, 2021 3.965 4.188 3.907 3.972 479,927 +0.01(+0.18%)
Mar 30, 2021 4.066 4.102 3.907 3.965 493,722 -0.17(-4.01%)
Mar 29, 2021 4.282 4.311 4.080 4.130 435,003 -0.18(-4.18%)
Mar 26, 2021 4.181 4.311 4.138 4.311 389,402 +0.28(+6.98%)
Mar 25, 2021 3.864 4.116 3.858 4.030 369,786 +0.06(+1.64%)
Mar 24, 2021 3.950 4.181 3.944 3.965 478,197 +0.13(+3.38%)
Mar 23, 2021 3.857 3.979 3.748 3.835 743,035 -0.13(-3.27%)
Mar 22, 2021 4.066 4.091 3.900 3.965 606,243 -0.11(-2.65%)
Mar 19, 2021 3.936 4.231 3.874 4.073 1,231,881 +0.12(+2.91%)
Mar 18, 2021 4.267 4.283 3.943 3.957 520,880 -0.37(-8.50%)
Mar 17, 2021 4.282 4.390 4.217 4.325 516,281 +0.04(+1.01%)
Mar 16, 2021 4.347 4.347 4.058 4.282 461,861 -0.17(-3.73%)
Mar 15, 2021 4.527 4.563 4.296 4.448 464,223 -0.11(-2.45%)
Mar 12, 2021 4.577 4.693 4.484 4.559 413,679 +0.03(+0.56%)
Mar 11, 2021 4.477 4.792 4.420 4.534 649,481 +0.06(+1.28%)
Mar 10, 2021 4.212 4.477 4.119 4.477 649,369 +0.37(+9.07%)
Mar 09, 2021 4.212 4.269 3.961 4.104 523,321 +0.09(+2.32%)
Mar 08, 2021 4.190 4.255 3.911 4.011 627,812 +0.06(+1.63%)
Mar 05, 2021 3.796 3.990 3.675 3.947 834,574 +0.31(+8.46%)
Mar 04, 2021 3.718 3.796 3.546 3.639 600,822 -0.02(-0.59%)
Mar 03, 2021 3.560 3.775 3.560 3.660 621,217 +0.11(+3.23%)
Mar 02, 2021 3.503 3.655 3.503 3.546 484,630 +0.04(+1.02%)
Mar 01, 2021 3.667 3.696 3.438 3.510 529,475 -0.04(-1.21%)
Feb 26, 2021 3.617 3.667 3.460 3.553 484,577 -0.09(-2.55%)
Feb 25, 2021 3.861 3.868 3.624 3.646 607,526 -0.14(-3.60%)
Feb 24, 2021 3.467 3.782 3.388 3.782 594,874 +0.30(+8.64%)
Feb 23, 2021 3.531 3.567 3.367 3.481 480,642 -0.04(-1.02%)
Feb 22, 2021 3.367 3.610 3.302 3.517 489,817 +0.20(+6.05%)
Feb 19, 2021 3.273 3.401 3.259 3.316 198,521 +0.04(+1.31%)
Feb 18, 2021 3.424 3.460 3.209 3.273 323,648 -0.14(-4.19%)
Feb 17, 2021 3.460 3.517 3.367 3.417 339,728 -0.08(-2.25%)
Feb 16, 2021 3.417 3.545 3.374 3.496 478,807 +0.21(+6.55%)
Feb 12, 2021 3.180 3.309 3.114 3.281 310,208 +0.09(+2.69%)
Feb 11, 2021 3.316 3.349 3.137 3.195 331,231 -0.11(-3.46%)
Feb 10, 2021 3.288 3.388 3.231 3.309 339,447 +0.04(+1.32%)
Feb 09, 2021 3.273 3.281 3.123 3.266 314,225 -0.03(-0.87%)
Feb 08, 2021 3.123 3.295 3.123 3.295 471,267 +0.21(+6.73%)
Feb 05, 2021 3.037 3.188 3.016 3.087 407,793 +0.01(+0.23%)
Feb 04, 2021 3.044 3.109 2.987 3.080 289,624 +0.06(+1.90%)
Feb 03, 2021 2.915 3.094 2.915 3.023 271,360 +0.11(+3.94%)
Feb 02, 2021 3.016 3.034 2.901 2.908 383,782 -0.01(-0.49%)
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.