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

Berry Pete Corp (NQ: BRY )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2022 7.003 7.152 6.875 7.050 2,054,772 -0.02(-0.23%)
Oct 28, 2022 7.241 7.289 6.891 7.066 824,870 -0.03(-0.45%)
Oct 27, 2022 7.336 7.392 7.058 7.098 475,586 -0.14(-1.87%)
Oct 26, 2022 7.217 7.321 7.050 7.233 627,286 +0.13(+1.79%)
Oct 25, 2022 7.003 7.114 6.860 7.106 466,890 +0.10(+1.36%)
Oct 24, 2022 7.074 7.162 6.987 7.011 446,257 -0.10(-1.45%)
Oct 21, 2022 7.003 7.158 6.828 7.114 652,850 +0.21(+3.11%)
Oct 20, 2022 7.058 7.082 6.796 6.899 463,975 -0.05(-0.69%)
Oct 19, 2022 6.915 6.963 6.816 6.947 524,969 +0.23(+3.43%)
Oct 18, 2022 6.836 6.971 6.629 6.716 424,483 -0.12(-1.74%)
Oct 17, 2022 6.685 6.891 6.597 6.836 558,933 +0.33(+5.13%)
Oct 14, 2022 6.780 6.891 6.486 6.502 649,315 -0.45(-6.41%)
Oct 13, 2022 6.613 7.019 6.550 6.947 660,272 +0.28(+4.17%)
Oct 12, 2022 6.748 6.748 6.311 6.669 587,077 -0.18(-2.67%)
Oct 11, 2022 6.812 7.026 6.669 6.852 564,506 -0.13(-1.82%)
Oct 10, 2022 7.034 7.138 6.939 6.979 788,794 -0.04(-0.57%)
Oct 07, 2022 7.368 7.400 6.987 7.019 749,031 -0.37(-5.05%)
Oct 06, 2022 6.669 7.662 6.669 7.392 2,349,715 +0.64(+9.48%)
Oct 05, 2022 6.613 6.764 6.399 6.752 619,726 +0.08(+1.25%)
Oct 04, 2022 6.637 6.756 6.534 6.669 786,619 +0.21(+3.20%)
Oct 03, 2022 6.383 6.557 6.247 6.462 1,262,978 +0.50(+8.40%)
Sep 30, 2022 6.025 6.089 5.938 5.961 2,392,544 -0.12(-1.96%)
Sep 29, 2022 6.001 6.120 5.862 6.081 1,160,311 +0.02(+0.39%)
Sep 28, 2022 5.818 6.152 5.763 6.057 1,031,673 +0.30(+5.25%)
Sep 27, 2022 5.834 5.930 5.731 5.755 790,594 +0.03(+0.56%)
Sep 26, 2022 5.874 6.065 5.659 5.723 938,754 -0.14(-2.44%)
Sep 23, 2022 6.001 6.069 5.763 5.866 708,425 -0.48(-7.63%)
Sep 22, 2022 6.621 6.685 6.351 6.351 434,232 -0.12(-1.84%)
Sep 21, 2022 6.740 6.796 6.470 6.470 367,023 -0.16(-2.40%)
Sep 20, 2022 6.677 6.677 6.446 6.629 556,314 -0.11(-1.65%)
Sep 19, 2022 6.367 6.776 6.319 6.740 490,968 +0.10(+1.44%)
Sep 16, 2022 7.170 7.170 6.605 6.645 2,900,851 -0.45(-6.28%)
Sep 15, 2022 7.162 7.185 7.026 7.090 593,389 -0.22(-3.04%)
Sep 14, 2022 7.193 7.420 7.193 7.313 608,258 +0.24(+3.37%)
Sep 13, 2022 7.162 7.336 7.011 7.074 590,081 -0.17(-2.41%)
Sep 12, 2022 7.344 7.476 7.217 7.249 710,957 +0.04(+0.55%)
Sep 09, 2022 7.034 7.305 7.034 7.209 628,421 +0.31(+4.49%)
Sep 08, 2022 6.931 6.975 6.788 6.899 549,697 +0.01(+0.12%)
Sep 07, 2022 6.796 6.939 6.645 6.891 854,942 -0.13(-1.81%)
Sep 06, 2022 7.177 7.241 6.987 7.019 769,795 -0.13(-1.78%)
Sep 02, 2022 7.281 7.297 7.066 7.146 393,947 +0.19(+2.74%)
Sep 01, 2022 7.217 7.217 6.923 6.955 456,946 -0.32(-4.37%)
Aug 31, 2022 7.026 7.317 6.915 7.273 1,019,068 +0.06(+0.77%)
Aug 30, 2022 7.670 7.718 7.138 7.217 538,181 -0.60(-7.63%)
Aug 29, 2022 7.718 7.933 7.567 7.813 459,001 +0.08(+1.03%)
Aug 26, 2022 7.933 8.026 7.734 7.734 411,886 -0.21(-2.70%)
Aug 25, 2022 8.012 8.100 7.861 7.948 560,743 +0.00(+0.00%)
Aug 24, 2022 7.829 8.053 7.809 7.948 688,690 +0.13(+1.63%)
Aug 23, 2022 7.797 8.052 7.695 7.821 900,770 +0.27(+3.58%)
Aug 22, 2022 7.503 7.575 7.261 7.551 562,793 +0.02(+0.21%)
Aug 19, 2022 7.424 7.646 7.305 7.535 579,893 +0.01(+0.11%)
Aug 18, 2022 7.400 7.607 7.376 7.527 654,463 +0.25(+3.38%)
Aug 17, 2022 6.963 7.289 6.915 7.281 730,931 +0.27(+3.85%)
Aug 16, 2022 7.241 7.241 6.883 7.011 894,465 -0.21(-2.97%)
Aug 15, 2022 7.122 7.225 6.812 7.225 957,261 -0.25(-3.40%)
Aug 12, 2022 7.138 7.487 6.979 7.480 762,002 +0.26(+3.63%)
Aug 11, 2022 7.068 7.288 7.046 7.217 923,216 +0.35(+5.09%)
Aug 10, 2022 7.143 7.150 6.719 6.868 1,458,488 -0.25(-3.45%)
Aug 09, 2022 7.061 7.187 6.890 7.113 881,579 +0.18(+2.58%)
Aug 08, 2022 6.868 7.106 6.778 6.934 845,345 +0.11(+1.64%)
Aug 05, 2022 6.384 6.860 6.347 6.823 990,024 +0.34(+5.28%)
Aug 04, 2022 6.540 6.763 6.466 6.481 1,250,333 -0.06(-0.91%)
Aug 03, 2022 6.629 6.659 6.295 6.540 1,237,010 +0.08(+1.27%)
Aug 02, 2022 6.376 6.525 6.205 6.458 740,892 +0.07(+1.17%)
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.