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

Berry Pete Corp (NQ: BRY )

8.290 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Nov 30, 2021 5.925 6.049 5.771 5.961 2,236,213 -0.12(-1.93%)
Nov 29, 2021 6.262 6.408 6.042 6.079 607,983 -0.10(-1.66%)
Nov 26, 2021 6.225 6.555 6.027 6.181 496,010 -0.45(-6.84%)
Nov 24, 2021 6.679 6.789 6.628 6.635 355,274 -0.14(-2.05%)
Nov 23, 2021 6.760 7.097 6.708 6.774 737,119 +0.11(+1.65%)
Nov 22, 2021 6.694 6.848 6.577 6.665 361,372 +0.09(+1.34%)
Nov 19, 2021 6.774 6.782 6.511 6.577 589,019 -0.40(-5.77%)
Nov 18, 2021 7.031 7.016 6.936 6.979 336,581 -0.07(-1.04%)
Nov 17, 2021 6.950 7.412 6.950 7.053 596,423 +0.10(+1.37%)
Nov 16, 2021 7.067 7.075 6.917 6.957 409,442 -0.15(-2.06%)
Nov 15, 2021 6.994 7.104 6.782 7.104 503,790 +0.05(+0.73%)
Nov 12, 2021 7.082 7.192 6.987 7.053 444,074 -0.12(-1.73%)
Nov 11, 2021 7.155 7.360 7.091 7.177 338,059 +0.07(+0.93%)
Nov 10, 2021 7.346 7.111 537,653 -0.28(-3.77%)
Nov 09, 2021 7.543 7.647 7.258 7.390 693,869 -0.15(-2.04%)
Nov 08, 2021 7.448 7.796 7.397 7.543 834,868 +0.18(+2.39%)
Nov 05, 2021 7.360 7.499 7.127 7.368 565,157 +0.10(+1.41%)
Nov 04, 2021 7.177 7.331 7.097 7.265 457,121 +0.22(+3.12%)
Nov 03, 2021 7.199 7.499 6.921 7.045 875,121 -0.09(-1.23%)
Nov 02, 2021 7.111 7.177 7.018 7.133 683,632 -0.02(-0.31%)
Nov 01, 2021 7.170 7.199 7.082 7.155 880,082 +0.12(+1.66%)
Oct 29, 2021 7.119 6.812 7.038 802,544 -0.12(-1.64%)
Oct 28, 2021 7.111 7.221 6.965 7.155 363,976 +0.01(+0.21%)
Oct 27, 2021 7.192 7.382 7.045 7.141 563,301 -0.14(-1.91%)
Oct 26, 2021 7.587 7.280 690,766 -0.26(-3.50%)
Oct 25, 2021 7.309 7.675 7.288 7.543 636,892 +0.31(+4.36%)
Oct 22, 2021 7.287 7.331 7.031 7.228 567,302 -0.01(-0.20%)
Oct 21, 2021 7.302 7.573 7.023 7.243 859,735 -0.07(-1.00%)
Oct 20, 2021 7.155 7.463 6.901 7.316 1,426,067 +0.15(+2.15%)
Oct 19, 2021 6.335 7.287 6.313 7.163 3,368,537 +0.90(+14.39%)
Oct 18, 2021 6.196 6.496 6.152 6.262 562,561 +0.21(+3.39%)
Oct 15, 2021 6.152 6.210 6.042 6.057 529,385 +0.02(+0.36%)
Oct 14, 2021 6.086 6.101 5.974 6.035 518,471 +0.11(+1.85%)
Oct 13, 2021 5.939 6.042 5.837 5.925 592,514 -0.07(-1.22%)
Oct 12, 2021 6.049 6.145 5.918 5.998 367,380 -0.05(-0.85%)
Oct 11, 2021 5.925 6.142 5.864 6.049 511,909 +0.26(+4.42%)
Oct 08, 2021 5.778 5.888 5.707 5.793 602,806 +0.07(+1.15%)
Oct 07, 2021 5.471 5.749 5.346 5.727 836,037 +0.29(+5.25%)
Oct 06, 2021 5.324 5.463 5.178 5.441 555,666 +0.01(+0.13%)
Oct 05, 2021 5.603 5.778 5.434 5.434 625,219 -0.04(-0.80%)
Oct 04, 2021 5.493 5.800 5.434 5.478 582,663 +0.13(+2.47%)
Oct 01, 2021 5.295 5.441 5.185 5.346 349,068 +0.07(+1.25%)
Sep 30, 2021 5.324 5.332 5.149 5.280 304,410 -0.04(-0.69%)
Sep 29, 2021 5.478 5.478 5.134 5.317 558,730 -0.17(-3.07%)
Sep 28, 2021 5.346 5.581 5.266 5.485 821,850 +0.15(+2.88%)
Sep 27, 2021 5.039 5.346 5.039 5.332 943,405 +0.45(+9.15%)
Sep 24, 2021 4.731 5.083 4.731 4.885 714,851 +0.10(+1.99%)
Sep 23, 2021 4.482 4.812 4.482 4.790 433,095 +0.34(+7.57%)
Sep 22, 2021 4.416 4.577 4.299 4.453 395,664 +0.15(+3.58%)
Sep 21, 2021 4.358 4.404 4.156 4.299 256,590 -0.02(-0.51%)
Sep 20, 2021 4.233 4.343 4.158 4.321 291,079 -0.04(-1.01%)
Sep 17, 2021 4.409 4.482 4.281 4.365 1,793,834 -0.04(-1.00%)
Sep 16, 2021 4.475 4.511 4.314 4.409 396,105 -0.07(-1.63%)
Sep 15, 2021 4.453 4.585 4.423 4.482 313,481 +0.14(+3.20%)
Sep 14, 2021 4.607 4.643 4.248 4.343 723,145 -0.23(-4.97%)
Sep 13, 2021 4.323 4.599 4.294 4.570 323,353 +0.33(+7.88%)
Sep 10, 2021 4.418 4.439 4.229 4.236 377,954 -0.11(-2.50%)
Sep 09, 2021 4.360 4.447 4.288 4.345 317,856 -0.07(-1.64%)
Sep 08, 2021 4.555 4.599 4.352 4.418 362,104 -0.12(-2.56%)
Sep 07, 2021 4.389 4.545 4.352 4.534 313,282 +0.09(+1.96%)
Sep 03, 2021 4.476 4.483 4.338 4.447 465,445 +0.02(+0.49%)
Sep 02, 2021 4.410 4.519 4.381 4.425 392,137 +0.07(+1.50%)
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.