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

Berry Pete Corp (NQ: BRY )

7.235 -0.135 (-1.83%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 14, 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 (%)
Feb 28, 2022 7.398 7.565 7.130 7.253 960,533 -0.09(-1.19%)
Feb 25, 2022 6.905 7.362 7.007 7.340 594,845 +0.42(+6.08%)
Feb 24, 2022 6.637 7.057 6.521 6.920 1,118,476 +0.49(+7.55%)
Feb 23, 2022 6.267 6.484 6.006 6.434 664,695 +0.04(+0.57%)
Feb 22, 2022 6.600 6.724 6.288 6.397 419,716 -0.06(-0.90%)
Feb 18, 2022 6.455 0 -0.04(-0.67%)
Feb 17, 2022 6.666 6.709 6.470 6.499 335,854 -0.17(-2.50%)
Feb 16, 2022 6.513 6.861 6.492 6.666 400,124 +0.24(+3.72%)
Feb 15, 2022 6.448 6.492 6.317 6.426 331,931 -0.14(-2.10%)
Feb 14, 2022 6.695 6.753 6.484 6.564 378,422 -0.15(-2.27%)
Feb 11, 2022 6.571 6.840 6.528 6.716 546,317 +0.20(+3.00%)
Feb 10, 2022 6.492 6.745 6.455 6.521 881,858 -0.01(-0.11%)
Feb 09, 2022 6.412 6.550 6.332 6.528 714,245 +0.17(+2.62%)
Feb 08, 2022 6.441 6.484 6.259 6.361 487,109 -0.12(-1.90%)
Feb 07, 2022 6.796 6.796 6.455 6.484 359,090 -0.22(-3.35%)
Feb 04, 2022 6.521 6.905 6.521 6.709 496,408 +0.28(+4.40%)
Feb 03, 2022 6.593 6.379 6.426 400,694 -0.17(-2.53%)
Feb 02, 2022 6.542 6.629 6.405 6.593 347,244 +0.08(+1.22%)
Feb 01, 2022 6.259 6.528 6.209 6.513 476,413 +0.21(+3.34%)
Jan 31, 2022 6.259 6.303 361,741 +0.02(+0.35%)
Jan 28, 2022 6.274 6.339 6.056 6.281 458,085 +0.03(+0.46%)
Jan 27, 2022 6.571 6.593 6.078 6.252 507,735 -0.07(-1.15%)
Jan 26, 2022 6.702 6.738 6.297 6.325 392,324 -0.17(-2.57%)
Jan 25, 2022 6.245 6.557 6.046 6.492 318,816 +0.17(+2.64%)
Jan 24, 2022 6.078 6.361 5.955 6.325 591,965 +0.08(+1.28%)
Jan 21, 2022 6.441 6.593 6.224 6.245 893,104 -0.33(-4.97%)
Jan 20, 2022 6.658 6.869 6.542 6.571 466,333 -0.22(-3.31%)
Jan 19, 2022 6.789 6.912 6.680 6.796 369,295 -0.02(-0.32%)
Jan 18, 2022 6.963 7.050 6.695 6.818 473,949 -0.07(-1.05%)
Jan 14, 2022 6.891 0 +0.09(+1.28%)
Jan 13, 2022 6.811 6.920 6.774 6.803 399,117 +0.00(+0.00%)
Jan 12, 2022 6.687 6.847 6.600 6.803 461,158 +0.16(+2.40%)
Jan 11, 2022 6.317 6.673 6.267 6.644 327,211 +0.29(+4.57%)
Jan 10, 2022 6.434 6.470 6.267 6.354 280,029 -0.02(-0.34%)
Jan 07, 2022 6.528 6.571 6.361 6.376 362,888 -0.13(-2.01%)
Jan 06, 2022 6.368 6.550 6.325 6.506 785,842 +0.26(+4.18%)
Jan 05, 2022 6.658 6.767 6.238 6.245 484,704 -0.30(-4.65%)
Jan 04, 2022 6.310 6.629 6.310 6.550 414,717 +0.30(+4.88%)
Jan 03, 2022 6.107 6.296 6.093 6.245 494,141 +0.14(+2.26%)
Dec 31, 2021 5.933 6.151 5.882 6.107 353,728 +0.17(+2.81%)
Dec 30, 2021 6.027 6.071 5.919 5.940 233,812 -0.09(-1.56%)
Dec 29, 2021 6.035 6.136 5.955 6.035 182,920 -0.02(-0.36%)
Dec 28, 2021 6.209 6.288 6.027 6.056 292,324 -0.13(-2.11%)
Dec 27, 2021 5.955 6.194 5.781 6.187 306,522 +0.23(+3.90%)
Dec 23, 2021 6.035 6.064 5.926 5.955 210,857 -0.02(-0.36%)
Dec 22, 2021 5.875 6.042 5.715 5.977 368,515 +0.10(+1.73%)
Dec 21, 2021 5.781 5.915 5.766 5.875 411,536 +0.22(+3.98%)
Dec 20, 2021 5.643 5.737 5.447 5.650 551,973 -0.22(-3.71%)
Dec 17, 2021 5.948 6.049 5.774 5.868 2,382,174 -0.09(-1.58%)
Dec 16, 2021 6.216 6.328 5.926 5.962 823,497 -0.15(-2.49%)
Dec 15, 2021 6.006 6.129 5.665 6.114 717,718 +0.08(+1.32%)
Dec 14, 2021 5.933 6.100 5.882 6.035 1,175,377 +0.00(+0.00%)
Dec 13, 2021 6.135 6.150 5.912 6.035 616,243 -0.17(-2.67%)
Dec 10, 2021 6.143 6.215 6.021 6.200 403,779 +0.17(+2.87%)
Dec 09, 2021 6.229 6.229 6.020 6.027 343,853 -0.30(-4.78%)
Dec 08, 2021 6.330 6.460 6.251 6.330 434,959 -0.07(-1.12%)
Dec 07, 2021 5.977 6.423 5.977 6.402 483,486 +0.57(+9.75%)
Dec 06, 2021 5.725 5.999 5.603 5.833 587,147 +0.19(+3.45%)
Dec 03, 2021 5.898 5.898 5.588 5.639 663,260 -0.17(-2.97%)
Dec 02, 2021 5.675 5.869 5.538 5.811 365,339 +0.14(+2.41%)
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.