Skip to main content

Berry Pete Corp (NQ: BRY )

5.480 -0.070 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.145 4.272 4.077 4.098 376,808 -0.19(-4.38%)
Apr 29, 2021 4.406 4.493 4.191 4.285 426,357 -0.05(-1.08%)
Apr 28, 2021 4.017 4.413 4.017 4.332 783,626 +0.36(+9.12%)
Apr 27, 2021 3.963 4.044 3.937 3.970 265,272 +0.02(+0.51%)
Apr 26, 2021 3.923 4.064 3.903 3.950 357,409 -0.08(-2.00%)
Apr 23, 2021 3.937 4.084 3.823 4.030 774,940 +0.06(+1.52%)
Apr 22, 2021 4.111 4.111 3.950 3.970 318,347 -0.10(-2.47%)
Apr 21, 2021 3.823 4.098 3.796 4.071 495,619 +0.19(+4.84%)
Apr 20, 2021 4.158 4.158 3.816 3.883 660,852 -0.26(-6.31%)
Apr 19, 2021 4.057 4.151 3.970 4.145 563,823 +0.09(+2.15%)
Apr 16, 2021 4.285 4.285 4.026 4.057 463,741 -0.16(-3.82%)
Apr 15, 2021 4.124 4.279 4.098 4.218 634,969 +0.06(+1.45%)
Apr 14, 2021 4.171 4.272 3.923 4.158 2,046,525 +0.25(+6.53%)
Apr 13, 2021 3.802 3.943 3.642 3.903 817,038 +0.11(+2.83%)
Apr 12, 2021 3.796 3.937 3.742 3.796 420,036 +0.05(+1.43%)
Apr 09, 2021 3.756 3.809 3.729 3.742 244,992 -0.03(-0.71%)
Apr 08, 2021 3.896 3.896 3.675 3.769 274,649 -0.14(-3.60%)
Apr 07, 2021 3.923 3.971 3.843 3.910 396,394 -0.02(-0.51%)
Apr 06, 2021 4.051 4.124 3.863 3.930 403,850 -0.06(-1.51%)
Apr 05, 2021 4.057 4.111 3.937 3.990 593,230 -0.05(-1.16%)
Apr 01, 2021 3.762 4.165 3.709 4.037 707,541 +0.34(+9.26%)
Mar 31, 2021 3.688 3.896 3.635 3.695 515,864 +0.01(+0.18%)
Mar 30, 2021 3.782 3.816 3.635 3.688 530,692 -0.15(-4.01%)
Mar 29, 2021 3.984 4.010 3.796 3.843 467,576 -0.17(-4.18%)
Mar 26, 2021 3.890 4.010 3.849 4.010 418,560 +0.26(+6.98%)
Mar 25, 2021 3.595 3.829 3.589 3.749 397,475 +0.06(+1.64%)
Mar 24, 2021 3.675 3.890 3.669 3.688 514,004 +0.12(+3.38%)
Mar 23, 2021 3.588 3.702 3.487 3.568 798,673 -0.12(-3.27%)
Mar 22, 2021 3.782 3.806 3.628 3.688 651,639 -0.10(-2.65%)
Mar 19, 2021 3.662 3.937 3.604 3.789 1,324,124 +0.11(+2.91%)
Mar 18, 2021 3.970 3.985 3.668 3.682 559,883 -0.34(-8.50%)
Mar 17, 2021 3.984 4.084 3.923 4.024 554,940 +0.04(+1.01%)
Mar 16, 2021 4.044 4.044 3.776 3.984 496,445 -0.15(-3.73%)
Mar 15, 2021 4.212 4.245 3.997 4.138 498,984 -0.10(-2.45%)
Mar 12, 2021 4.259 4.366 4.172 4.242 444,655 +0.02(+0.56%)
Mar 11, 2021 4.165 4.458 4.112 4.218 698,113 +0.05(+1.28%)
Mar 10, 2021 3.918 4.165 3.832 4.165 697,993 +0.35(+9.07%)
Mar 09, 2021 3.918 3.972 3.685 3.818 562,508 +0.09(+2.32%)
Mar 08, 2021 3.898 3.958 3.639 3.732 674,822 +0.06(+1.63%)
Mar 05, 2021 3.532 3.712 3.419 3.672 897,066 +0.29(+8.46%)
Mar 04, 2021 3.459 3.532 3.299 3.385 645,811 -0.02(-0.59%)
Mar 03, 2021 3.312 3.512 3.312 3.405 667,734 +0.11(+3.23%)
Mar 02, 2021 3.259 3.400 3.259 3.299 520,919 +0.03(+1.02%)
Mar 01, 2021 3.412 3.439 3.199 3.265 569,122 -0.04(-1.21%)
Feb 26, 2021 3.365 3.412 3.219 3.305 520,862 -0.09(-2.55%)
Feb 25, 2021 3.592 3.598 3.372 3.392 653,017 -0.13(-3.60%)
Feb 24, 2021 3.225 3.519 3.152 3.519 639,418 +0.28(+8.64%)
Feb 23, 2021 3.285 3.319 3.132 3.239 516,632 -0.03(-1.02%)
Feb 22, 2021 3.132 3.359 3.072 3.272 526,494 +0.19(+6.05%)
Feb 19, 2021 3.045 3.164 3.032 3.085 213,387 +0.04(+1.31%)
Feb 18, 2021 3.185 3.219 2.985 3.045 347,882 -0.13(-4.19%)
Feb 17, 2021 3.219 3.272 3.132 3.179 365,166 -0.07(-2.25%)
Feb 16, 2021 3.179 3.298 3.139 3.252 514,660 +0.20(+6.55%)
Feb 12, 2021 2.959 3.079 2.897 3.052 333,436 +0.08(+2.69%)
Feb 11, 2021 3.085 3.116 2.919 2.972 356,034 -0.11(-3.46%)
Feb 10, 2021 3.059 3.152 3.006 3.079 364,865 +0.04(+1.32%)
Feb 09, 2021 3.045 3.052 2.905 3.039 337,755 -0.03(-0.87%)
Feb 08, 2021 2.905 3.065 2.905 3.065 506,556 +0.19(+6.73%)
Feb 05, 2021 2.826 2.965 2.806 2.872 438,329 +0.01(+0.23%)
Feb 04, 2021 2.832 2.892 2.779 2.865 311,311 +0.05(+1.90%)
Feb 03, 2021 2.712 2.879 2.712 2.812 291,680 +0.11(+3.94%)
Feb 02, 2021 2.806 2.822 2.699 2.706 412,520 -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.