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

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
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 (%)
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%)
Jun 01, 2021 4.426 4.681 4.379 4.621 916,669 +0.36(+8.33%)
May 28, 2021 4.259 4.299 4.218 4.265 242,711 +0.02(+0.47%)
May 27, 2021 4.084 4.272 4.084 4.245 580,105 +0.21(+5.15%)
May 26, 2021 3.984 4.037 3.903 4.037 425,998 +0.09(+2.21%)
May 25, 2021 4.138 4.232 3.950 3.950 458,542 -0.22(-5.31%)
May 24, 2021 4.195 4.195 4.030 4.171 198,165 +0.08(+1.97%)
May 21, 2021 4.212 4.212 4.077 4.091 362,546 -0.03(-0.81%)
May 20, 2021 4.037 4.124 3.903 4.124 740,376 +0.09(+2.33%)
May 19, 2021 4.091 4.111 3.930 4.030 317,417 -0.16(-3.84%)
May 18, 2021 4.238 4.279 4.151 4.191 421,969 -0.04(-0.95%)
May 17, 2021 4.218 4.312 4.151 4.232 510,979 +0.04(+0.96%)
May 14, 2021 4.091 4.218 4.051 4.191 780,194 +0.17(+4.17%)
May 13, 2021 4.084 4.212 3.890 4.024 417,521 -0.10(-2.44%)
May 12, 2021 4.145 4.332 4.104 4.124 441,222 +0.04(+0.99%)
May 11, 2021 3.957 4.138 3.903 4.084 348,340 +0.03(+0.66%)
May 10, 2021 4.198 4.282 4.044 4.057 365,549 -0.10(-2.34%)
May 07, 2021 4.017 4.171 4.017 4.155 374,680 +0.07(+1.72%)
May 06, 2021 4.104 4.128 3.923 4.084 756,194 -0.03(-0.81%)
May 05, 2021 4.030 4.265 4.030 4.118 450,364 -0.01(-0.16%)
May 04, 2021 4.252 4.279 4.104 4.124 351,717 -0.09(-2.15%)
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.