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

Berry Pete Corp (NQ: BRY )

7.100 -0.070 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Oct 03, 2022 6.385 6.560 6.250 6.465 1,262,420 +0.50(+8.40%)
Sep 30, 2022 6.028 6.091 5.940 5.964 2,391,487 -0.12(-1.96%)
Sep 29, 2022 6.004 6.123 5.865 6.083 1,159,799 +0.02(+0.39%)
Sep 28, 2022 5.821 6.155 5.765 6.059 1,031,217 +0.30(+5.25%)
Sep 27, 2022 5.837 5.932 5.733 5.757 790,245 +0.03(+0.56%)
Sep 26, 2022 5.877 6.067 5.662 5.725 938,340 -0.14(-2.44%)
Sep 23, 2022 6.004 6.071 5.765 5.869 708,112 -0.49(-7.63%)
Sep 22, 2022 6.624 6.688 6.354 6.354 434,041 -0.12(-1.84%)
Sep 21, 2022 6.743 6.799 6.473 6.473 366,861 -0.16(-2.40%)
Sep 20, 2022 6.680 6.680 6.449 6.632 556,068 -0.11(-1.65%)
Sep 19, 2022 6.370 6.779 6.322 6.743 490,751 +0.10(+1.44%)
Sep 16, 2022 7.173 7.173 6.608 6.648 2,899,570 -0.45(-6.28%)
Sep 15, 2022 7.165 7.189 7.030 7.093 593,127 -0.22(-3.04%)
Sep 14, 2022 7.197 7.423 7.197 7.316 607,990 +0.24(+3.37%)
Sep 13, 2022 7.165 7.339 7.014 7.077 589,821 -0.17(-2.41%)
Sep 12, 2022 7.348 7.479 7.220 7.252 710,643 +0.04(+0.55%)
Sep 09, 2022 7.038 7.308 7.038 7.212 628,143 +0.31(+4.49%)
Sep 08, 2022 6.934 6.978 6.791 6.902 549,455 +0.01(+0.12%)
Sep 07, 2022 6.799 6.942 6.648 6.894 854,564 -0.13(-1.81%)
Sep 06, 2022 7.181 7.244 6.990 7.022 769,455 -0.13(-1.78%)
Sep 02, 2022 7.284 7.300 7.069 7.149 393,773 +0.19(+2.74%)
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.