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

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
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 (%)
Sep 30, 2021 4.951 4.958 4.788 4.910 327,349 -0.03(-0.69%)
Sep 29, 2021 5.094 5.094 4.774 4.944 600,833 -0.16(-3.07%)
Sep 28, 2021 4.972 5.190 4.897 5.101 883,780 +0.14(+2.88%)
Sep 27, 2021 4.686 4.972 4.686 4.958 1,014,495 +0.42(+9.15%)
Sep 24, 2021 4.400 4.726 4.400 4.543 768,719 +0.09(+1.99%)
Sep 23, 2021 4.168 4.474 4.168 4.454 465,730 +0.31(+7.57%)
Sep 22, 2021 4.107 4.257 3.998 4.141 425,479 +0.14(+3.58%)
Sep 21, 2021 4.052 4.096 3.865 3.998 275,925 -0.02(-0.51%)
Sep 20, 2021 3.936 4.039 3.866 4.018 313,014 -0.04(-1.01%)
Sep 17, 2021 4.100 4.168 3.981 4.059 1,929,008 -0.04(-1.00%)
Sep 16, 2021 4.161 4.195 4.011 4.100 425,953 -0.07(-1.63%)
Sep 15, 2021 4.141 4.263 4.114 4.168 337,103 +0.13(+3.20%)
Sep 14, 2021 4.284 4.318 3.950 4.039 777,638 -0.21(-4.97%)
Sep 13, 2021 4.020 4.277 3.993 4.250 347,720 +0.31(+7.88%)
Sep 10, 2021 4.108 4.128 3.933 3.939 406,435 -0.10(-2.50%)
Sep 09, 2021 4.054 4.135 3.987 4.041 341,808 -0.07(-1.64%)
Sep 08, 2021 4.236 4.277 4.047 4.108 389,390 -0.11(-2.56%)
Sep 07, 2021 4.081 4.226 4.047 4.216 336,889 +0.08(+1.96%)
Sep 03, 2021 4.162 4.169 4.034 4.135 500,519 +0.02(+0.49%)
Sep 02, 2021 4.101 4.203 4.074 4.115 421,687 +0.06(+1.50%)
Sep 01, 2021 4.047 4.128 3.960 4.054 629,748 +0.01(+0.17%)
Aug 31, 2021 3.912 4.061 3.886 4.047 383,706 +0.11(+2.74%)
Aug 30, 2021 3.973 3.973 3.811 3.939 345,945 +0.02(+0.52%)
Aug 27, 2021 3.663 3.933 3.656 3.919 575,320 +0.32(+8.80%)
Aug 26, 2021 3.541 3.622 3.487 3.602 315,388 +0.05(+1.52%)
Aug 25, 2021 3.636 3.663 3.528 3.548 311,337 -0.09(-2.59%)
Aug 24, 2021 3.663 3.676 3.569 3.643 373,784 +0.03(+0.93%)
Aug 23, 2021 3.487 3.629 3.474 3.609 565,414 +0.26(+7.86%)
Aug 20, 2021 3.272 3.407 3.238 3.346 853,771 +0.02(+0.61%)
Aug 19, 2021 3.292 3.367 3.184 3.326 540,801 -0.05(-1.40%)
Aug 18, 2021 3.440 3.528 3.359 3.373 365,643 -0.05(-1.38%)
Aug 17, 2021 3.386 3.609 3.386 3.420 497,167 -0.01(-0.20%)
Aug 16, 2021 3.447 3.481 3.359 3.427 380,709 -0.11(-3.05%)
Aug 13, 2021 3.656 3.656 3.528 3.535 329,412 -0.14(-3.85%)
Aug 12, 2021 3.751 3.757 3.622 3.676 260,759 -0.07(-1.98%)
Aug 11, 2021 3.582 3.791 3.548 3.751 532,007 +0.12(+3.35%)
Aug 10, 2021 3.474 3.643 3.467 3.629 376,928 +0.17(+4.87%)
Aug 09, 2021 3.454 3.474 3.346 3.460 308,496 -0.09(-2.47%)
Aug 06, 2021 3.568 3.663 3.521 3.548 371,872 +0.02(+0.57%)
Aug 05, 2021 3.501 3.724 3.501 3.528 450,860 +0.05(+1.36%)
Aug 04, 2021 3.980 3.980 3.319 3.481 939,639 -0.51(-12.69%)
Aug 03, 2021 3.778 3.987 3.676 3.987 600,286 +0.20(+5.35%)
Aug 02, 2021 3.730 4.014 3.697 3.784 643,181 +0.04(+1.08%)
Jul 30, 2021 3.784 3.798 3.697 3.744 357,726 -0.07(-1.77%)
Jul 29, 2021 3.744 3.821 3.649 3.811 626,940 +0.11(+3.10%)
Jul 28, 2021 3.629 3.734 3.548 3.697 431,640 +0.06(+1.67%)
Jul 27, 2021 3.852 3.872 3.602 3.636 758,456 -0.25(-6.42%)
Jul 26, 2021 3.784 4.041 3.784 3.885 430,532 +0.11(+3.04%)
Jul 23, 2021 3.764 3.798 3.643 3.771 316,117 +0.04(+1.09%)
Jul 22, 2021 3.926 3.926 3.724 3.730 331,279 -0.20(-4.98%)
Jul 21, 2021 3.838 3.993 3.805 3.926 326,359 +0.16(+4.30%)
Jul 20, 2021 3.710 3.899 3.643 3.764 467,235 +0.03(+0.72%)
Jul 19, 2021 3.649 3.805 3.582 3.737 755,669 -0.18(-4.48%)
Jul 16, 2021 4.270 4.277 3.885 3.912 804,794 -0.22(-5.23%)
Jul 15, 2021 4.236 4.402 4.047 4.128 845,996 -0.24(-5.56%)
Jul 14, 2021 4.634 4.746 4.351 4.371 802,336 -0.22(-4.71%)
Jul 13, 2021 4.594 4.891 4.472 4.587 3,096,321 -0.01(-0.15%)
Jul 12, 2021 4.351 4.621 4.256 4.594 682,894 +0.20(+4.45%)
Jul 09, 2021 4.358 4.432 4.236 4.398 277,956 +0.13(+3.16%)
Jul 08, 2021 4.145 4.310 4.145 4.263 314,047 +0.04(+0.96%)
Jul 07, 2021 4.371 4.452 4.142 4.223 309,821 -0.17(-3.84%)
Jul 06, 2021 4.520 4.540 4.378 4.391 335,029 -0.16(-3.41%)
Jul 02, 2021 4.675 4.675 4.547 4.547 187,829 -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.