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

Berry Pete Corp (NQ: BRY )

7.160 +0.060 (+0.85%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 17, 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 (%)
Jan 31, 2022 6.262 6.306 361,581 +0.02(+0.35%)
Jan 28, 2022 6.277 6.342 6.059 6.284 457,883 +0.03(+0.46%)
Jan 27, 2022 6.574 6.596 6.081 6.255 507,511 -0.07(-1.15%)
Jan 26, 2022 6.705 6.741 6.300 6.328 392,150 -0.17(-2.57%)
Jan 25, 2022 6.248 6.560 6.048 6.494 318,676 +0.17(+2.64%)
Jan 24, 2022 6.081 6.364 5.957 6.328 591,703 +0.08(+1.28%)
Jan 21, 2022 6.444 6.596 6.227 6.248 892,709 -0.33(-4.97%)
Jan 20, 2022 6.661 6.872 6.545 6.574 466,127 -0.22(-3.31%)
Jan 19, 2022 6.792 6.915 6.683 6.799 369,132 -0.02(-0.32%)
Jan 18, 2022 6.966 7.053 6.698 6.821 473,739 -0.07(-1.05%)
Jan 14, 2022 6.894 0 +0.09(+1.28%)
Jan 13, 2022 6.814 6.923 6.777 6.806 398,940 +0.00(+0.00%)
Jan 12, 2022 6.690 6.850 6.603 6.806 460,955 +0.16(+2.40%)
Jan 11, 2022 6.320 6.676 6.269 6.647 327,067 +0.29(+4.57%)
Jan 10, 2022 6.436 6.473 6.269 6.357 279,905 -0.02(-0.34%)
Jan 07, 2022 6.531 6.574 6.364 6.378 362,728 -0.13(-2.01%)
Jan 06, 2022 6.371 6.553 6.328 6.509 785,495 +0.26(+4.18%)
Jan 05, 2022 6.661 6.770 6.240 6.248 484,490 -0.30(-4.65%)
Jan 04, 2022 6.313 6.632 6.313 6.553 414,533 +0.30(+4.88%)
Jan 03, 2022 6.110 6.299 6.095 6.248 493,923 +0.14(+2.26%)
Dec 31, 2021 5.936 6.153 5.885 6.110 353,572 +0.17(+2.81%)
Dec 30, 2021 6.030 6.074 5.921 5.943 233,709 -0.09(-1.56%)
Dec 29, 2021 6.037 6.139 5.957 6.037 182,839 -0.02(-0.36%)
Dec 28, 2021 6.211 6.291 6.030 6.059 292,195 -0.13(-2.11%)
Dec 27, 2021 5.957 6.197 5.783 6.190 306,387 +0.23(+3.90%)
Dec 23, 2021 6.037 6.066 5.928 5.957 210,763 -0.02(-0.36%)
Dec 22, 2021 5.878 6.045 5.718 5.979 368,352 +0.10(+1.73%)
Dec 21, 2021 5.783 5.918 5.769 5.878 411,354 +0.22(+3.98%)
Dec 20, 2021 5.645 5.740 5.450 5.653 551,729 -0.22(-3.71%)
Dec 17, 2021 5.950 6.052 5.776 5.870 2,381,121 -0.09(-1.58%)
Dec 16, 2021 6.219 6.331 5.928 5.965 823,133 -0.15(-2.49%)
Dec 15, 2021 6.008 6.132 5.667 6.117 717,401 +0.08(+1.32%)
Dec 14, 2021 5.936 6.103 5.885 6.037 1,174,858 +0.00(+0.00%)
Dec 13, 2021 6.138 6.153 5.915 6.037 615,971 -0.17(-2.67%)
Dec 10, 2021 6.145 6.217 6.024 6.203 403,601 +0.17(+2.87%)
Dec 09, 2021 6.232 6.232 6.023 6.030 343,701 -0.30(-4.78%)
Dec 08, 2021 6.333 6.462 6.253 6.333 434,766 -0.07(-1.12%)
Dec 07, 2021 5.980 6.426 5.980 6.405 483,273 +0.57(+9.75%)
Dec 06, 2021 5.728 6.001 5.605 5.836 586,887 +0.19(+3.45%)
Dec 03, 2021 5.900 5.900 5.591 5.641 662,967 -0.17(-2.97%)
Dec 02, 2021 5.677 5.872 5.540 5.814 365,177 +0.14(+2.41%)
Dec 01, 2021 6.102 6.289 5.663 5.677 798,428 -0.19(-3.19%)
Nov 30, 2021 5.828 5.951 5.677 5.864 2,273,226 -0.12(-1.93%)
Nov 29, 2021 6.160 6.304 5.944 5.980 618,046 -0.10(-1.66%)
Nov 26, 2021 6.124 6.448 5.929 6.081 504,220 -0.45(-6.84%)
Nov 24, 2021 6.570 6.678 6.520 6.527 361,155 -0.14(-2.05%)
Nov 23, 2021 6.650 6.981 6.599 6.664 749,320 +0.11(+1.65%)
Nov 22, 2021 6.585 6.736 6.470 6.556 367,354 +0.09(+1.34%)
Nov 19, 2021 6.664 6.671 6.405 6.470 598,769 -0.40(-5.77%)
Nov 18, 2021 6.916 6.902 6.823 6.866 342,152 -0.07(-1.04%)
Nov 17, 2021 6.837 7.291 6.837 6.938 606,295 +0.09(+1.37%)
Nov 16, 2021 6.952 6.959 6.805 6.844 416,219 -0.14(-2.06%)
Nov 15, 2021 6.880 6.988 6.671 6.988 512,129 +0.05(+0.73%)
Nov 12, 2021 6.967 7.075 6.873 6.938 451,424 -0.12(-1.73%)
Nov 11, 2021 7.039 7.240 6.976 7.060 343,654 +0.06(+0.93%)
Nov 10, 2021 7.226 6.995 546,552 -0.27(-3.77%)
Nov 09, 2021 7.421 7.522 7.140 7.269 705,353 -0.15(-2.04%)
Nov 08, 2021 7.327 7.669 7.276 7.421 848,686 +0.17(+2.39%)
Nov 05, 2021 7.240 7.377 7.011 7.248 574,511 +0.10(+1.41%)
Nov 04, 2021 7.060 7.212 6.981 7.147 464,687 +0.22(+3.12%)
Nov 03, 2021 7.082 7.377 6.808 6.931 889,606 -0.09(-1.23%)
Nov 02, 2021 6.995 7.060 6.904 7.017 694,947 -0.02(-0.31%)
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.