Skip to main content

Berry Pete Corp (NQ: BRY )

5.580 +0.090 (+1.64%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.949 4.956 4.786 4.908 327,494 -0.03(-0.69%)
Sep 29, 2021 5.092 5.092 4.772 4.942 601,099 -0.16(-3.07%)
Sep 28, 2021 4.969 5.187 4.895 5.099 884,171 +0.14(+2.88%)
Sep 27, 2021 4.684 4.969 4.684 4.956 1,014,944 +0.42(+9.15%)
Sep 24, 2021 4.398 4.724 4.398 4.541 769,059 +0.09(+1.99%)
Sep 23, 2021 4.166 4.472 4.166 4.452 465,936 +0.31(+7.57%)
Sep 22, 2021 4.105 4.255 3.996 4.139 425,667 +0.14(+3.58%)
Sep 21, 2021 4.050 4.094 3.863 3.996 276,047 -0.02(-0.51%)
Sep 20, 2021 3.935 4.037 3.865 4.016 313,152 -0.04(-1.01%)
Sep 17, 2021 4.098 4.166 3.979 4.057 1,929,861 -0.04(-1.00%)
Sep 16, 2021 4.159 4.193 4.010 4.098 426,142 -0.07(-1.63%)
Sep 15, 2021 4.139 4.261 4.112 4.166 337,252 +0.13(+3.20%)
Sep 14, 2021 4.282 4.316 3.948 4.037 777,981 -0.21(-4.97%)
Sep 13, 2021 4.019 4.275 3.992 4.248 347,873 +0.31(+7.88%)
Sep 10, 2021 4.106 4.126 3.931 3.938 406,615 -0.10(-2.50%)
Sep 09, 2021 4.052 4.133 3.986 4.039 341,959 -0.07(-1.64%)
Sep 08, 2021 4.234 4.275 4.046 4.106 389,562 -0.11(-2.56%)
Sep 07, 2021 4.079 4.224 4.046 4.214 337,038 +0.08(+1.96%)
Sep 03, 2021 4.160 4.167 4.032 4.133 500,740 +0.02(+0.49%)
Sep 02, 2021 4.100 4.201 4.073 4.113 421,873 +0.06(+1.50%)
Sep 01, 2021 4.046 4.126 3.958 4.052 630,027 +0.01(+0.17%)
Aug 31, 2021 3.911 4.059 3.884 4.046 383,876 +0.11(+2.74%)
Aug 30, 2021 3.971 3.971 3.810 3.938 346,098 +0.02(+0.52%)
Aug 27, 2021 3.661 3.931 3.655 3.917 575,574 +0.32(+8.80%)
Aug 26, 2021 3.540 3.621 3.486 3.601 315,527 +0.05(+1.52%)
Aug 25, 2021 3.634 3.661 3.526 3.547 311,475 -0.09(-2.59%)
Aug 24, 2021 3.661 3.675 3.567 3.641 373,949 +0.03(+0.93%)
Aug 23, 2021 3.486 3.628 3.472 3.607 565,664 +0.26(+7.86%)
Aug 20, 2021 3.270 3.405 3.236 3.344 854,149 +0.02(+0.61%)
Aug 19, 2021 3.290 3.365 3.183 3.324 541,040 -0.05(-1.40%)
Aug 18, 2021 3.439 3.527 3.358 3.371 365,804 -0.05(-1.38%)
Aug 17, 2021 3.385 3.607 3.385 3.419 497,387 -0.01(-0.20%)
Aug 16, 2021 3.445 3.479 3.358 3.425 380,877 -0.11(-3.05%)
Aug 13, 2021 3.655 3.655 3.526 3.533 329,557 -0.14(-3.85%)
Aug 12, 2021 3.749 3.756 3.621 3.675 260,875 -0.07(-1.98%)
Aug 11, 2021 3.580 3.789 3.547 3.749 532,243 +0.12(+3.35%)
Aug 10, 2021 3.472 3.641 3.466 3.628 377,095 +0.17(+4.87%)
Aug 09, 2021 3.452 3.472 3.344 3.459 308,632 -0.09(-2.47%)
Aug 06, 2021 3.567 3.661 3.520 3.547 372,036 +0.02(+0.57%)
Aug 05, 2021 3.499 3.722 3.499 3.526 451,059 +0.05(+1.36%)
Aug 04, 2021 3.978 3.978 3.317 3.479 940,055 -0.51(-12.69%)
Aug 03, 2021 3.776 3.985 3.675 3.985 600,551 +0.20(+5.35%)
Aug 02, 2021 3.729 4.012 3.695 3.783 643,465 +0.04(+1.08%)
Jul 30, 2021 3.783 3.796 3.696 3.742 357,884 -0.07(-1.77%)
Jul 29, 2021 3.742 3.820 3.648 3.810 627,218 +0.11(+3.10%)
Jul 28, 2021 3.628 3.732 3.547 3.695 431,830 +0.06(+1.67%)
Jul 27, 2021 3.850 3.870 3.601 3.634 758,791 -0.25(-6.42%)
Jul 26, 2021 3.783 4.039 3.783 3.884 430,723 +0.11(+3.04%)
Jul 23, 2021 3.762 3.796 3.641 3.769 316,257 +0.04(+1.08%)
Jul 22, 2021 3.924 3.924 3.722 3.729 331,426 -0.20(-4.98%)
Jul 21, 2021 3.837 3.992 3.803 3.924 326,503 +0.16(+4.30%)
Jul 20, 2021 3.708 3.897 3.641 3.762 467,441 +0.03(+0.72%)
Jul 19, 2021 3.648 3.803 3.580 3.735 756,003 -0.18(-4.48%)
Jul 16, 2021 4.268 4.275 3.884 3.911 805,150 -0.22(-5.23%)
Jul 15, 2021 4.234 4.400 4.046 4.126 846,370 -0.24(-5.56%)
Jul 14, 2021 4.632 4.743 4.349 4.369 802,691 -0.22(-4.71%)
Jul 13, 2021 4.592 4.888 4.470 4.585 3,097,689 -0.01(-0.15%)
Jul 12, 2021 4.349 4.619 4.255 4.592 683,196 +0.20(+4.45%)
Jul 09, 2021 4.356 4.430 4.234 4.396 278,079 +0.13(+3.16%)
Jul 08, 2021 4.143 4.308 4.143 4.261 314,186 +0.04(+0.96%)
Jul 07, 2021 4.369 4.450 4.140 4.221 309,958 -0.17(-3.84%)
Jul 06, 2021 4.518 4.538 4.376 4.389 335,177 -0.16(-3.41%)
Jul 02, 2021 4.673 4.673 4.545 4.545 187,912 -0.13(-2.88%)
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.