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 UNCHANGED
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 (%)
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%)
Sep 01, 2021 4.352 4.439 4.258 4.360 585,619 +0.01(+0.17%)
Aug 31, 2021 4.207 4.367 4.178 4.352 356,818 +0.12(+2.74%)
Aug 30, 2021 4.273 4.273 4.098 4.236 321,703 +0.02(+0.52%)
Aug 27, 2021 3.939 4.229 3.932 4.215 535,005 +0.34(+8.80%)
Aug 26, 2021 3.808 3.895 3.750 3.874 293,287 +0.06(+1.52%)
Aug 25, 2021 3.910 3.939 3.794 3.816 289,521 -0.10(-2.59%)
Aug 24, 2021 3.939 3.953 3.838 3.917 347,591 +0.04(+0.93%)
Aug 23, 2021 3.750 3.903 3.736 3.881 525,793 +0.28(+7.86%)
Aug 20, 2021 3.518 3.663 3.482 3.598 793,944 +0.02(+0.61%)
Aug 19, 2021 3.540 3.620 3.424 3.576 502,905 -0.05(-1.40%)
Aug 18, 2021 3.699 3.794 3.612 3.627 340,020 -0.05(-1.38%)
Aug 17, 2021 3.641 3.881 3.641 3.678 462,328 -0.01(-0.20%)
Aug 16, 2021 3.707 3.743 3.612 3.685 354,031 -0.12(-3.05%)
Aug 13, 2021 3.932 3.932 3.794 3.801 306,328 -0.15(-3.85%)
Aug 12, 2021 4.033 4.040 3.895 3.953 242,487 -0.08(-1.98%)
Aug 11, 2021 3.852 4.077 3.816 4.033 494,727 +0.13(+3.35%)
Aug 10, 2021 3.736 3.917 3.729 3.903 350,515 +0.18(+4.87%)
Aug 09, 2021 3.714 3.736 3.598 3.721 286,878 -0.09(-2.47%)
Aug 06, 2021 3.837 3.939 3.787 3.816 345,813 +0.02(+0.57%)
Aug 05, 2021 3.765 4.004 3.765 3.794 419,266 +0.05(+1.36%)
Aug 04, 2021 4.280 4.280 3.569 3.743 873,795 -0.54(-12.69%)
Aug 03, 2021 4.062 4.287 3.953 4.287 558,221 +0.22(+5.35%)
Aug 02, 2021 4.011 4.316 3.975 4.069 598,110 +0.04(+1.08%)
Jul 30, 2021 4.069 4.084 3.976 4.026 332,659 -0.07(-1.77%)
Jul 29, 2021 4.026 4.109 3.924 4.098 583,008 +0.12(+3.10%)
Jul 28, 2021 3.903 4.015 3.816 3.975 401,393 +0.07(+1.67%)
Jul 27, 2021 4.142 4.164 3.874 3.910 705,308 -0.27(-6.42%)
Jul 26, 2021 4.069 4.345 4.069 4.178 400,363 +0.12(+3.04%)
Jul 23, 2021 4.048 4.084 3.917 4.055 293,965 +0.04(+1.08%)
Jul 22, 2021 4.222 4.222 4.004 4.011 308,065 -0.21(-4.98%)
Jul 21, 2021 4.127 4.294 4.091 4.222 303,490 +0.17(+4.30%)
Jul 20, 2021 3.990 4.193 3.917 4.048 434,494 +0.03(+0.72%)
Jul 19, 2021 3.924 4.091 3.852 4.019 702,716 -0.19(-4.48%)
Jul 16, 2021 4.592 4.599 4.178 4.207 748,399 -0.23(-5.23%)
Jul 15, 2021 4.555 4.733 4.352 4.439 786,713 -0.26(-5.56%)
Jul 14, 2021 4.983 5.103 4.679 4.701 746,113 -0.23(-4.71%)
Jul 13, 2021 4.940 5.259 4.809 4.933 2,879,348 -0.01(-0.15%)
Jul 12, 2021 4.679 4.969 4.577 4.940 635,041 +0.21(+4.45%)
Jul 09, 2021 4.686 4.766 4.555 4.730 258,478 +0.15(+3.16%)
Jul 08, 2021 4.458 4.635 4.458 4.584 292,041 +0.04(+0.96%)
Jul 07, 2021 4.701 4.788 4.454 4.541 288,110 -0.18(-3.84%)
Jul 06, 2021 4.860 4.882 4.708 4.722 311,552 -0.17(-3.41%)
Jul 02, 2021 5.027 5.027 4.889 4.889 174,667 -0.15(-2.88%)
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.