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 (%)
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.