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

Berry Pete Corp (NQ: BRY )

7.270 -0.100 (-1.36%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 14, 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 (%)
Dec 30, 2022 6.687 6.770 6.611 6.695 1,671,257 -0.03(-0.37%)
Dec 29, 2022 6.586 6.744 6.582 6.720 584,693 +0.08(+1.26%)
Dec 28, 2022 6.787 6.862 6.599 6.636 910,836 -0.20(-2.94%)
Dec 27, 2022 6.812 6.867 6.678 6.837 522,875 +0.09(+1.37%)
Dec 23, 2022 6.594 6.766 6.594 6.745 754,035 +0.15(+2.29%)
Dec 22, 2022 6.879 6.879 6.469 6.594 650,046 -0.28(-4.14%)
Dec 21, 2022 6.896 7.055 6.754 6.879 805,007 +0.18(+2.75%)
Dec 20, 2022 6.678 6.770 6.573 6.695 486,310 +0.03(+0.38%)
Dec 19, 2022 6.779 7.013 6.586 6.670 718,197 +0.00(+0.00%)
Dec 16, 2022 6.452 6.737 6.372 6.670 2,682,085 +0.16(+2.45%)
Dec 15, 2022 6.418 6.594 6.326 6.511 720,922 +0.04(+0.65%)
Dec 14, 2022 6.620 6.645 6.444 6.469 728,015 -0.09(-1.40%)
Dec 13, 2022 6.552 6.670 6.427 6.561 1,328,583 +0.16(+2.49%)
Dec 12, 2022 6.150 6.460 6.100 6.402 953,893 +0.27(+4.37%)
Dec 09, 2022 6.201 6.293 6.117 6.134 607,873 -0.08(-1.21%)
Dec 08, 2022 6.527 6.578 6.167 6.209 768,318 -0.21(-3.26%)
Dec 07, 2022 6.664 6.664 6.351 6.418 425,032 -0.11(-1.67%)
Dec 06, 2022 6.720 6.913 6.460 6.527 741,955 -0.23(-3.47%)
Dec 05, 2022 7.357 7.375 6.720 6.762 646,950 -0.44(-6.16%)
Dec 02, 2022 7.198 7.348 7.072 7.206 612,299 +0.02(+0.23%)
Dec 01, 2022 7.675 7.889 7.147 7.189 704,609 -0.36(-4.77%)
Nov 30, 2022 7.591 7.638 7.357 7.550 812,856 +0.11(+1.46%)
Nov 29, 2022 7.441 7.550 7.344 7.441 667,095 +0.16(+2.19%)
Nov 28, 2022 7.382 7.457 7.240 7.281 627,650 -0.27(-3.55%)
Nov 25, 2022 7.474 7.617 7.474 7.550 229,755 +0.16(+2.15%)
Nov 23, 2022 7.348 7.466 7.214 7.390 525,194 -0.03(-0.45%)
Nov 22, 2022 7.080 7.449 6.997 7.424 697,120 +0.49(+7.13%)
Nov 21, 2022 7.131 7.131 6.670 6.930 1,157,889 -0.35(-4.83%)
Nov 18, 2022 7.173 7.353 6.795 7.281 830,552 -0.02(-0.23%)
Nov 17, 2022 7.231 7.365 7.097 7.298 456,302 -0.03(-0.46%)
Nov 16, 2022 7.491 7.508 7.298 7.332 567,426 -0.29(-3.85%)
Nov 15, 2022 7.516 7.751 7.388 7.625 704,448 +0.20(+2.71%)
Nov 14, 2022 7.432 7.734 7.390 7.424 807,128 +0.09(+1.26%)
Nov 11, 2022 7.507 7.610 7.240 7.332 738,016 +0.05(+0.65%)
Nov 10, 2022 7.268 7.439 7.085 7.284 1,036,790 +0.14(+1.89%)
Nov 09, 2022 7.507 7.618 7.126 7.149 777,771 -0.53(-6.94%)
Nov 08, 2022 7.777 7.841 7.666 7.682 612,377 -0.10(-1.23%)
Nov 07, 2022 7.642 7.829 7.618 7.777 724,094 +0.28(+3.71%)
Nov 04, 2022 7.817 7.952 7.431 7.499 835,841 -0.18(-2.38%)
Nov 03, 2022 7.276 7.705 7.252 7.682 1,255,391 +0.37(+5.00%)
Nov 02, 2022 7.157 7.316 1,659,368 +0.10(+1.43%)
Nov 01, 2022 7.197 7.379 7.053 7.212 1,965,945 +0.16(+2.25%)
Oct 31, 2022 7.006 7.156 6.878 7.053 2,053,864 -0.02(-0.23%)
Oct 28, 2022 7.244 7.292 6.894 7.069 824,505 -0.03(-0.45%)
Oct 27, 2022 7.340 7.395 7.061 7.101 475,376 -0.14(-1.87%)
Oct 26, 2022 7.220 7.324 7.053 7.236 627,009 +0.13(+1.79%)
Oct 25, 2022 7.006 7.117 6.863 7.109 466,684 +0.10(+1.36%)
Oct 24, 2022 7.077 7.165 6.990 7.014 446,060 -0.10(-1.45%)
Oct 21, 2022 7.006 7.161 6.831 7.117 652,562 +0.21(+3.11%)
Oct 20, 2022 7.061 7.085 6.799 6.902 463,770 -0.05(-0.69%)
Oct 19, 2022 6.918 6.966 6.819 6.950 524,737 +0.23(+3.43%)
Oct 18, 2022 6.839 6.974 6.632 6.719 424,296 -0.12(-1.74%)
Oct 17, 2022 6.688 6.894 6.600 6.839 558,686 +0.33(+5.13%)
Oct 14, 2022 6.783 6.894 6.489 6.505 649,028 -0.45(-6.41%)
Oct 13, 2022 6.616 7.022 6.552 6.950 659,980 +0.28(+4.17%)
Oct 12, 2022 6.751 6.751 6.314 6.672 586,817 -0.18(-2.67%)
Oct 11, 2022 6.815 7.030 6.672 6.855 564,257 -0.13(-1.82%)
Oct 10, 2022 7.038 7.141 6.942 6.982 788,445 -0.04(-0.57%)
Oct 07, 2022 7.371 7.403 6.990 7.022 748,700 -0.37(-5.05%)
Oct 06, 2022 6.672 7.666 6.672 7.395 2,348,677 +0.64(+9.48%)
Oct 05, 2022 6.616 6.767 6.401 6.755 619,452 +0.08(+1.25%)
Oct 04, 2022 6.640 6.759 6.537 6.672 786,272 +0.21(+3.20%)
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.