Skip to main content

Berry Pete Corp (NQ: BRY )

5.490 -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 4.681 4.749 4.638 4.681 644,829 +0.15(+3.27%)
Jun 30, 2021 4.425 4.567 4.425 4.533 376,995 +0.15(+3.38%)
Jun 29, 2021 4.445 4.553 4.378 4.385 257,743 -0.04(-0.91%)
Jun 28, 2021 4.580 4.594 4.358 4.425 428,235 -0.18(-3.81%)
Jun 25, 2021 4.668 4.756 4.601 4.601 1,621,425 -0.07(-1.44%)
Jun 24, 2021 4.580 4.681 4.499 4.668 303,486 +0.09(+2.06%)
Jun 23, 2021 4.641 4.735 4.533 4.574 374,700 -0.01(-0.15%)
Jun 22, 2021 4.648 4.648 4.520 4.580 276,682 -0.09(-1.88%)
Jun 21, 2021 4.661 4.715 4.574 4.668 537,286 +0.04(+0.87%)
Jun 18, 2021 4.290 4.648 4.209 4.627 1,389,294 +0.23(+5.21%)
Jun 17, 2021 4.648 4.654 4.263 4.398 594,401 -0.25(-5.37%)
Jun 16, 2021 4.715 4.715 4.601 4.648 487,924 -0.07(-1.57%)
Jun 15, 2021 4.688 4.729 4.621 4.722 491,922 +0.06(+1.30%)
Jun 14, 2021 4.708 4.789 4.627 4.661 402,109 +0.05(+1.17%)
Jun 11, 2021 4.587 4.668 4.587 4.607 215,483 +0.05(+1.03%)
Jun 10, 2021 4.601 4.657 4.523 4.560 325,224 +0.03(+0.74%)
Jun 09, 2021 4.688 4.688 4.513 4.527 284,217 -0.11(-2.32%)
Jun 08, 2021 4.466 4.694 4.359 4.634 452,016 +0.09(+1.92%)
Jun 07, 2021 4.688 4.728 4.500 4.547 616,754 -0.12(-2.59%)
Jun 04, 2021 4.681 4.730 4.627 4.668 493,603 +0.03(+0.58%)
Jun 03, 2021 4.614 4.681 4.560 4.641 855,749 +0.05(+1.17%)
Jun 02, 2021 4.654 4.681 4.567 4.587 574,370 -0.03(-0.73%)
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.