Berry Pete Corp (NQ: BRY )

6.250 +0.250 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 6.100 6.290 6.040 6.250 523,223 +0.25(+4.17%)
May 13, 2021 6.090 6.280 5.800 6.000 280,003 -0.15(-2.44%)
May 12, 2021 6.180 6.460 6.120 6.150 295,898 +0.06(+0.99%)
May 11, 2021 5.900 6.170 5.820 6.090 233,608 +0.04(+0.66%)
May 10, 2021 6.260 6.385 6.030 6.050 245,149 -0.15(-2.34%)
May 07, 2021 5.990 6.220 5.990 6.195 251,273 +0.11(+1.72%)
May 06, 2021 6.120 6.155 5.850 6.090 507,128 -0.05(-0.81%)
May 05, 2021 6.010 6.360 6.010 6.140 302,029 -0.01(-0.16%)
May 04, 2021 6.340 6.380 6.120 6.150 235,873 -0.13(-2.15%)
May 03, 2021 6.200 6.320 5.904 6.285 529,985 +0.17(+2.86%)
Apr 30, 2021 6.180 6.370 6.080 6.110 252,700 -0.28(-4.38%)
Apr 29, 2021 6.570 6.700 6.250 6.390 285,929 -0.07(-1.08%)
Apr 28, 2021 5.990 6.580 5.990 6.460 525,525 +0.54(+9.12%)
Apr 27, 2021 5.910 6.030 5.870 5.920 177,900 +0.03(+0.51%)
Apr 26, 2021 5.850 6.060 5.820 5.890 239,690 -0.12(-2.00%)
Apr 23, 2021 5.870 6.090 5.700 6.010 519,700 +0.09(+1.52%)
Apr 22, 2021 6.130 6.130 5.890 5.920 213,494 -0.15(-2.47%)
Apr 21, 2021 5.700 6.110 5.660 6.070 332,378 +0.28(+4.84%)
Apr 20, 2021 6.200 6.200 5.690 5.790 443,189 -0.39(-6.31%)
Apr 19, 2021 6.050 6.190 5.920 6.180 378,118 +0.13(+2.15%)
Apr 16, 2021 6.390 6.390 6.003 6.050 311,000 -0.24(-3.82%)
Apr 15, 2021 6.150 6.380 6.110 6.290 425,831 +0.09(+1.45%)
Apr 14, 2021 6.220 6.370 5.850 6.200 1,372,465 +0.38(+6.53%)
Apr 13, 2021 5.670 5.880 5.430 5.820 547,932 +0.16(+2.83%)
Apr 12, 2021 5.660 5.870 5.580 5.660 281,690 +0.08(+1.43%)
Apr 09, 2021 5.600 5.680 5.560 5.580 164,300 -0.04(-0.71%)
Apr 08, 2021 5.810 5.810 5.480 5.620 184,189 -0.21(-3.60%)
Apr 07, 2021 5.850 5.921 5.730 5.830 265,835 -0.03(-0.51%)
Apr 06, 2021 6.040 6.150 5.760 5.860 270,835 -0.09(-1.51%)
Apr 05, 2021 6.050 6.130 5.870 5.950 397,839 -0.07(-1.16%)
Apr 01, 2021 5.610 6.210 5.530 6.020 474,500 +0.51(+9.26%)
Mar 31, 2021 5.500 5.810 5.420 5.510 345,955 +0.01(+0.18%)
Mar 30, 2021 5.640 5.690 5.420 5.500 355,899 -0.23(-4.01%)
Mar 29, 2021 5.940 5.980 5.660 5.730 313,572 -0.25(-4.18%)
Mar 26, 2021 5.800 5.980 5.740 5.980 280,700 +0.39(+6.98%)
Mar 25, 2021 5.360 5.710 5.352 5.590 266,560 +0.09(+1.64%)
Mar 24, 2021 5.480 5.800 5.471 5.500 344,708 +0.18(+3.38%)
Mar 23, 2021 5.350 5.520 5.200 5.320 535,616 -0.18(-3.27%)
Mar 22, 2021 5.640 5.675 5.410 5.500 437,010 -0.15(-2.65%)
Mar 19, 2021 5.460 5.870 5.374 5.650 888,000 +0.16(+2.91%)
Mar 18, 2021 5.920 5.942 5.470 5.490 375,476 -0.51(-8.50%)
Mar 17, 2021 5.940 6.090 5.850 6.000 372,161 +0.06(+1.01%)
Mar 16, 2021 6.030 6.030 5.630 5.940 332,932 -0.23(-3.73%)
Mar 15, 2021 6.280 6.330 5.960 6.170 334,635 -0.16(-2.45%)
Mar 12, 2021 6.350 6.510 6.221 6.325 298,200 -0.00(-0.08%)
Mar 11, 2021 6.250 6.690 6.170 6.330 465,219 +0.08(+1.28%)
Mar 10, 2021 5.880 6.250 5.750 6.250 465,139 +0.52(+9.08%)
Mar 09, 2021 5.880 5.960 5.530 5.730 374,852 +0.13(+2.32%)
Mar 08, 2021 5.850 5.940 5.460 5.600 449,698 +0.09(+1.63%)
Mar 05, 2021 5.300 5.570 5.130 5.510 597,800 +0.43(+8.46%)
Mar 04, 2021 5.190 5.300 4.950 5.080 430,365 -0.03(-0.59%)
Mar 03, 2021 4.970 5.270 4.970 5.110 444,974 +0.16(+3.23%)
Mar 02, 2021 4.890 5.102 4.890 4.950 347,138 +0.05(+1.02%)
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.