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

Berry Pete Corp (NQ: BRY )

7.250 -0.120 (-1.63%)
Streaming Delayed Price Updated: 10:58 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 (%)
Apr 29, 2022 8.494 8.542 7.969 8.005 544,171 -0.45(-5.27%)
Apr 28, 2022 8.334 8.574 8.027 8.450 339,721 +0.18(+2.21%)
Apr 27, 2022 8.085 8.319 7.947 8.268 347,642 +0.23(+2.81%)
Apr 26, 2022 8.107 8.356 8.013 8.042 434,881 -0.09(-1.08%)
Apr 25, 2022 8.100 8.260 7.734 8.129 660,524 -0.30(-3.55%)
Apr 22, 2022 8.720 9.071 8.407 8.428 552,533 -0.41(-4.62%)
Apr 21, 2022 9.122 9.377 8.815 8.837 783,306 -0.18(-1.94%)
Apr 20, 2022 8.837 9.078 8.837 9.012 337,988 +0.17(+1.90%)
Apr 19, 2022 8.874 8.910 8.757 8.844 324,871 -0.07(-0.82%)
Apr 18, 2022 8.866 9.049 8.823 8.917 321,887 +0.09(+1.08%)
Apr 14, 2022 8.830 8.939 8.779 8.823 350,933 -0.01(-0.08%)
Apr 13, 2022 8.903 9.075 8.728 8.830 501,630 +0.04(+0.50%)
Apr 12, 2022 8.815 9.158 8.750 8.786 402,663 +0.05(+0.58%)
Apr 11, 2022 8.903 8.903 8.618 8.735 509,690 -0.30(-3.31%)
Apr 08, 2022 8.370 9.100 8.370 9.034 1,096,407 +0.72(+8.69%)
Apr 07, 2022 8.180 8.655 7.918 8.312 1,139,838 +0.54(+6.95%)
Apr 06, 2022 7.845 7.932 7.743 7.772 469,470 -0.02(-0.28%)
Apr 05, 2022 7.932 8.115 7.728 7.794 565,274 -0.08(-1.02%)
Apr 04, 2022 8.049 8.184 7.706 7.874 540,455 -0.15(-1.82%)
Apr 01, 2022 7.648 8.027 7.553 8.020 983,249 +0.49(+6.49%)
Mar 31, 2022 7.516 7.750 7.502 7.531 774,604 -0.05(-0.67%)
Mar 30, 2022 7.743 7.903 7.535 7.582 576,225 -0.04(-0.57%)
Mar 29, 2022 7.837 7.852 7.493 7.626 754,631 -0.36(-4.57%)
Mar 28, 2022 7.932 8.054 7.837 7.991 762,675 -0.18(-2.23%)
Mar 25, 2022 7.772 8.188 7.743 8.173 582,718 +0.39(+5.07%)
Mar 24, 2022 7.531 7.794 7.432 7.779 529,944 +0.32(+4.31%)
Mar 23, 2022 7.487 7.618 7.363 7.458 520,554 +0.09(+1.19%)
Mar 22, 2022 7.341 7.400 7.210 7.370 425,242 +0.05(+0.70%)
Mar 21, 2022 7.370 7.414 7.210 7.319 493,916 +0.14(+1.93%)
Mar 18, 2022 7.319 7.327 7.073 7.181 986,496 -0.15(-2.09%)
Mar 17, 2022 7.078 7.370 7.078 7.334 465,668 +0.39(+5.57%)
Mar 16, 2022 6.954 7.082 6.860 6.947 563,981 +0.00(+0.00%)
Mar 15, 2022 6.626 7.016 6.414 6.947 624,660 +0.02(+0.32%)
Mar 14, 2022 6.874 7.035 6.699 6.925 777,487 -0.26(-3.56%)
Mar 11, 2022 7.471 7.529 7.181 7.181 518,218 -0.36(-4.81%)
Mar 10, 2022 7.471 7.604 7.311 7.543 427,313 +0.01(+0.10%)
Mar 09, 2022 7.688 7.761 7.282 7.536 665,035 -0.43(-5.37%)
Mar 08, 2022 7.949 8.370 7.899 7.964 1,244,081 +0.21(+2.71%)
Mar 07, 2022 7.667 7.920 7.507 7.754 952,131 +0.25(+3.29%)
Mar 04, 2022 7.260 7.532 7.253 7.507 843,304 +0.27(+3.71%)
Mar 03, 2022 7.514 7.514 7.166 7.239 1,355,115 -0.34(-4.50%)
Mar 02, 2022 7.384 7.797 7.253 7.580 1,140,693 +0.31(+4.29%)
Mar 01, 2022 7.474 7.474 7.086 7.268 646,589 +0.01(+0.20%)
Feb 28, 2022 7.398 7.565 7.130 7.253 960,533 -0.09(-1.19%)
Feb 25, 2022 6.905 7.362 7.007 7.340 594,845 +0.42(+6.08%)
Feb 24, 2022 6.637 7.057 6.521 6.920 1,118,476 +0.49(+7.55%)
Feb 23, 2022 6.267 6.484 6.006 6.434 664,695 +0.04(+0.57%)
Feb 22, 2022 6.600 6.724 6.288 6.397 419,716 -0.06(-0.90%)
Feb 18, 2022 6.455 0 -0.04(-0.67%)
Feb 17, 2022 6.666 6.709 6.470 6.499 335,854 -0.17(-2.50%)
Feb 16, 2022 6.513 6.861 6.492 6.666 400,124 +0.24(+3.72%)
Feb 15, 2022 6.448 6.492 6.317 6.426 331,931 -0.14(-2.10%)
Feb 14, 2022 6.695 6.753 6.484 6.564 378,422 -0.15(-2.27%)
Feb 11, 2022 6.571 6.840 6.528 6.716 546,317 +0.20(+3.00%)
Feb 10, 2022 6.492 6.745 6.455 6.521 881,858 -0.01(-0.11%)
Feb 09, 2022 6.412 6.550 6.332 6.528 714,245 +0.17(+2.62%)
Feb 08, 2022 6.441 6.484 6.259 6.361 487,109 -0.12(-1.90%)
Feb 07, 2022 6.796 6.796 6.455 6.484 359,090 -0.22(-3.35%)
Feb 04, 2022 6.521 6.905 6.521 6.709 496,408 +0.28(+4.40%)
Feb 03, 2022 6.593 6.379 6.426 400,694 -0.17(-2.53%)
Feb 02, 2022 6.542 6.629 6.405 6.593 347,244 +0.08(+1.22%)
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.