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

Berry Pete Corp (NQ: BRY )

8.180 -0.110 (-1.33%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 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 (%)
Jun 30, 2021 4.756 4.909 4.756 4.872 350,732 +0.16(+3.38%)
Jun 29, 2021 4.778 4.894 4.706 4.713 239,787 -0.04(-0.91%)
Jun 28, 2021 4.923 4.938 4.684 4.756 398,402 -0.19(-3.81%)
Jun 25, 2021 5.017 5.112 4.945 4.945 1,508,471 -0.07(-1.45%)
Jun 24, 2021 4.923 5.032 4.836 5.017 282,345 +0.10(+2.06%)
Jun 23, 2021 4.988 5.090 4.872 4.916 348,597 -0.01(-0.15%)
Jun 22, 2021 4.996 4.996 4.858 4.923 257,408 -0.09(-1.88%)
Jun 21, 2021 5.010 5.068 4.916 5.017 499,857 +0.04(+0.87%)
Jun 18, 2021 4.611 4.996 4.524 4.974 1,292,511 +0.25(+5.21%)
Jun 17, 2021 4.996 5.003 4.582 4.727 552,993 -0.27(-5.37%)
Jun 16, 2021 5.068 5.068 4.945 4.996 453,933 -0.08(-1.57%)
Jun 15, 2021 5.039 5.083 4.967 5.075 457,653 +0.07(+1.30%)
Jun 14, 2021 5.061 5.148 4.974 5.010 374,097 +0.06(+1.17%)
Jun 11, 2021 4.931 5.018 4.931 4.952 200,472 +0.05(+1.03%)
Jun 10, 2021 4.945 5.006 4.861 4.902 302,568 +0.04(+0.74%)
Jun 09, 2021 5.039 5.039 4.851 4.866 264,417 -0.12(-2.32%)
Jun 08, 2021 4.801 5.046 4.686 4.981 420,527 +0.09(+1.92%)
Jun 07, 2021 5.039 5.082 4.837 4.887 573,789 -0.13(-2.59%)
Jun 04, 2021 5.032 5.084 4.974 5.017 459,217 +0.03(+0.58%)
Jun 03, 2021 4.959 5.032 4.902 4.988 796,135 +0.06(+1.17%)
Jun 02, 2021 5.003 5.032 4.909 4.931 534,357 -0.04(-0.73%)
Jun 01, 2021 4.758 5.032 4.707 4.967 852,811 +0.38(+8.33%)
May 28, 2021 4.577 4.621 4.534 4.585 225,803 +0.02(+0.47%)
May 27, 2021 4.390 4.592 4.390 4.563 539,693 +0.22(+5.15%)
May 26, 2021 4.282 4.340 4.195 4.340 396,321 +0.09(+2.21%)
May 25, 2021 4.448 4.549 4.246 4.246 426,598 -0.24(-5.31%)
May 24, 2021 4.509 4.509 4.332 4.484 184,360 +0.09(+1.97%)
May 21, 2021 4.527 4.527 4.383 4.397 337,289 -0.04(-0.81%)
May 20, 2021 4.340 4.433 4.195 4.433 688,799 +0.10(+2.33%)
May 19, 2021 4.397 4.419 4.224 4.332 295,304 -0.17(-3.84%)
May 18, 2021 4.556 4.599 4.462 4.505 392,573 -0.04(-0.95%)
May 17, 2021 4.534 4.635 4.462 4.549 475,382 +0.04(+0.96%)
May 14, 2021 4.397 4.534 4.354 4.505 725,843 +0.18(+4.17%)
May 13, 2021 4.390 4.527 4.181 4.325 388,435 -0.11(-2.44%)
May 12, 2021 4.455 4.657 4.412 4.433 410,485 +0.04(+0.99%)
May 11, 2021 4.253 4.448 4.195 4.390 324,073 +0.03(+0.66%)
May 10, 2021 4.513 4.603 4.347 4.361 340,083 -0.10(-2.34%)
May 07, 2021 4.318 4.484 4.318 4.466 348,579 +0.08(+1.72%)
May 06, 2021 4.412 4.437 4.217 4.390 703,515 -0.04(-0.81%)
May 05, 2021 4.332 4.585 4.332 4.426 418,990 -0.01(-0.16%)
May 04, 2021 4.570 4.599 4.412 4.433 327,215 -0.10(-2.15%)
May 03, 2021 4.469 4.556 4.256 4.531 735,223 +0.13(+2.86%)
Apr 30, 2021 4.455 4.592 4.383 4.404 350,559 -0.20(-4.38%)
Apr 29, 2021 4.736 4.830 4.505 4.606 396,656 -0.05(-1.08%)
Apr 28, 2021 4.318 4.743 4.318 4.657 729,036 +0.39(+9.12%)
Apr 27, 2021 4.260 4.347 4.231 4.267 246,792 +0.02(+0.51%)
Apr 26, 2021 4.217 4.368 4.195 4.246 332,510 -0.09(-2.00%)
Apr 23, 2021 4.231 4.390 4.109 4.332 720,955 +0.06(+1.52%)
Apr 22, 2021 4.419 4.419 4.246 4.267 296,170 -0.11(-2.47%)
Apr 21, 2021 4.109 4.404 4.080 4.376 461,092 +0.20(+4.84%)
Apr 20, 2021 4.469 4.469 4.102 4.174 614,815 -0.28(-6.31%)
Apr 19, 2021 4.361 4.462 4.267 4.455 524,545 +0.09(+2.15%)
Apr 16, 2021 4.606 4.606 4.328 4.361 431,435 -0.17(-3.82%)
Apr 15, 2021 4.433 4.599 4.404 4.534 590,735 +0.06(+1.45%)
Apr 14, 2021 4.484 4.592 4.217 4.469 1,903,957 +0.27(+6.53%)
Apr 13, 2021 4.087 4.239 3.914 4.195 760,120 +0.12(+2.83%)
Apr 12, 2021 4.080 4.231 4.022 4.080 390,775 +0.06(+1.43%)
Apr 09, 2021 4.037 4.094 4.008 4.022 227,925 -0.03(-0.71%)
Apr 08, 2021 4.188 4.188 3.950 4.051 255,516 -0.15(-3.60%)
Apr 07, 2021 4.217 4.268 4.130 4.203 368,780 -0.02(-0.51%)
Apr 06, 2021 4.354 4.433 4.152 4.224 375,716 -0.06(-1.51%)
Apr 05, 2021 4.361 4.419 4.231 4.289 551,903 -0.05(-1.16%)
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.