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

Berry Pete Corp (NQ: BRY )

7.100 -0.070 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2018 8.076 8.278 7.776 7.929 854,582 -0.27(-3.28%)
Nov 29, 2018 8.217 8.371 8.009 8.198 485,074 +0.03(+0.31%)
Nov 28, 2018 8.172 8.275 8.025 8.172 397,259 -0.02(-0.23%)
Nov 27, 2018 8.230 8.409 8.019 8.192 276,235 -0.12(-1.46%)
Nov 26, 2018 8.287 8.575 8.140 8.313 489,057 +0.03(+0.39%)
Nov 23, 2018 8.531 8.620 8.192 8.281 188,136 -0.47(-5.41%)
Nov 21, 2018 8.755 8.755 8.755 0 +0.70(+8.74%)
Nov 20, 2018 8.217 8.460 7.840 8.051 406,513 -0.32(-3.82%)
Nov 19, 2018 8.326 8.566 8.243 8.371 293,887 -0.12(-1.36%)
Nov 16, 2018 8.383 8.710 8.358 8.486 533,157 +0.10(+1.22%)
Nov 15, 2018 8.249 8.620 8.147 8.383 316,061 +0.04(+0.54%)
Nov 14, 2018 8.198 8.454 8.147 8.339 670,893 +0.28(+3.49%)
Nov 13, 2018 8.396 8.655 7.955 8.057 717,908 -0.39(-4.62%)
Nov 12, 2018 9.030 9.183 8.428 8.447 814,427 -0.49(-5.44%)
Nov 09, 2018 8.844 8.991 8.275 8.934 397,992 -0.04(-0.43%)
Nov 08, 2018 9.228 9.427 8.262 8.972 583,538 -0.52(-5.53%)
Nov 07, 2018 9.420 9.535 9.119 9.497 267,384 +0.20(+2.20%)
Nov 06, 2018 9.363 9.561 9.011 9.292 271,761 -0.06(-0.68%)
Nov 05, 2018 8.959 9.529 8.915 9.356 326,803 +0.49(+5.56%)
Nov 02, 2018 9.119 9.267 8.793 8.863 810,048 -0.18(-1.98%)
Nov 01, 2018 9.004 9.286 8.895 9.043 672,035 +0.08(+0.93%)
Oct 31, 2018 8.895 9.119 8.889 8.959 314,329 +0.03(+0.29%)
Oct 30, 2018 8.876 9.100 8.748 8.934 672,716 -0.12(-1.34%)
Oct 29, 2018 9.382 9.663 8.819 9.055 554,314 -0.36(-3.81%)
Oct 26, 2018 9.625 9.638 9.343 9.414 302,361 -0.36(-3.73%)
Oct 25, 2018 9.599 9.791 9.363 9.779 359,399 +0.20(+2.14%)
Oct 24, 2018 10.04 10.23 9.523 9.574 726,784 -0.49(-4.83%)
Oct 23, 2018 10.11 10.26 9.811 10.06 1,719,273 -0.27(-2.60%)
Oct 22, 2018 10.41 10.50 10.15 10.33 523,990 -0.12(-1.10%)
Oct 19, 2018 10.43 10.77 10.38 10.44 405,649 +0.02(+0.18%)
Oct 18, 2018 10.64 10.80 10.36 10.43 739,063 -0.23(-2.16%)
Oct 17, 2018 10.72 10.72 10.37 10.66 426,000 -0.10(-0.95%)
Oct 16, 2018 10.46 10.81 10.08 10.76 772,402 +0.35(+3.32%)
Oct 15, 2018 10.27 10.44 10.05 10.41 312,259 +0.22(+2.13%)
Oct 12, 2018 10.55 10.69 9.993 10.19 635,819 -0.18(-1.73%)
Oct 11, 2018 10.56 10.70 10.25 10.37 971,559 -0.20(-1.94%)
Oct 10, 2018 11.56 11.58 10.57 10.58 867,256 -0.93(-8.06%)
Oct 09, 2018 11.26 11.56 10.88 11.51 505,185 +0.29(+2.63%)
Oct 08, 2018 11.83 11.87 11.19 11.21 770,888 -0.46(-3.95%)
Oct 05, 2018 11.40 11.70 11.00 11.67 486,904 +0.33(+2.88%)
Oct 04, 2018 11.38 11.51 11.10 11.35 269,041 -0.03(-0.28%)
Oct 03, 2018 11.52 11.53 11.16 11.38 352,099 -0.10(-0.84%)
Oct 02, 2018 11.31 11.53 11.22 11.47 397,161 +0.26(+2.28%)
Oct 01, 2018 11.49 11.51 10.96 11.22 745,510 -0.06(-0.51%)
Sep 28, 2018 10.93 11.29 10.88 11.28 443,620 +0.34(+3.10%)
Sep 27, 2018 10.78 10.98 10.68 10.94 464,688 +0.22(+2.09%)
Sep 26, 2018 10.85 10.85 10.54 10.71 576,306 -0.16(-1.47%)
Sep 25, 2018 10.87 10.92 10.72 10.87 1,270,671 +0.09(+0.83%)
Sep 24, 2018 10.32 10.80 10.30 10.78 1,885,725 +0.54(+5.31%)
Sep 21, 2018 10.48 10.54 10.05 10.24 4,381,044 -0.24(-2.26%)
Sep 20, 2018 10.48 10.55 10.30 10.48 863,184 +0.01(+0.06%)
Sep 19, 2018 10.46 10.71 10.40 10.47 1,102,574 +0.01(+0.12%)
Sep 18, 2018 10.30 10.65 10.27 10.46 1,141,820 +0.26(+2.57%)
Sep 17, 2018 10.09 10.30 10.09 10.19 831,771 +0.11(+1.08%)
Sep 14, 2018 10.24 10.41 10.03 10.09 596,598 -0.16(-1.56%)
Sep 13, 2018 9.990 10.33 9.990 10.25 656,916 +0.26(+2.56%)
Sep 12, 2018 10.26 10.65 9.926 9.990 1,030,423 -0.28(-2.73%)
Sep 11, 2018 10.12 10.43 9.996 10.27 716,735 +0.13(+1.32%)
Sep 10, 2018 10.10 10.38 9.964 10.14 620,428 +0.11(+1.14%)
Sep 07, 2018 9.990 10.24 9.837 10.02 706,907 +0.04(+0.38%)
Sep 06, 2018 10.36 10.50 9.780 9.983 1,178,075 -0.36(-3.51%)
Sep 05, 2018 10.10 10.37 10.10 10.35 1,036,470 +0.26(+2.59%)
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.