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 (%)
May 31, 2019 6.862 7.144 6.862 7.032 1,119,558 +0.00(+0.00%)
May 30, 2019 7.248 7.301 7.026 7.032 974,129 -0.20(-2.80%)
May 29, 2019 6.915 7.275 6.809 7.235 861,610 +0.20(+2.79%)
May 28, 2019 7.091 7.248 7.039 7.039 1,025,345 -0.03(-0.46%)
May 24, 2019 7.032 7.150 6.934 7.072 1,101,674 +0.14(+2.08%)
May 23, 2019 7.059 7.229 6.889 6.928 1,104,832 -0.32(-4.42%)
May 22, 2019 7.464 7.556 7.229 7.248 833,252 -0.27(-3.65%)
May 21, 2019 7.275 7.595 7.242 7.523 739,741 +0.29(+3.98%)
May 20, 2019 7.150 7.320 7.085 7.235 740,582 +0.06(+0.82%)
May 17, 2019 7.307 7.311 7.046 7.176 1,156,245 -0.22(-2.92%)
May 16, 2019 7.288 7.772 7.196 7.392 1,495,011 +0.13(+1.80%)
May 15, 2019 7.347 7.360 7.104 7.261 778,866 -0.17(-2.29%)
May 14, 2019 7.386 7.706 7.360 7.432 876,660 +0.09(+1.16%)
May 13, 2019 7.445 7.615 7.281 7.347 385,076 -0.16(-2.18%)
May 10, 2019 7.451 7.562 7.219 7.510 492,673 +0.03(+0.35%)
May 09, 2019 7.242 7.654 7.046 7.484 913,550 +0.24(+3.34%)
May 08, 2019 7.176 7.366 7.176 7.242 830,381 +0.07(+0.91%)
May 07, 2019 7.288 7.333 7.118 7.176 430,172 -0.22(-2.92%)
May 06, 2019 7.242 7.451 7.131 7.392 669,882 +0.05(+0.62%)
May 03, 2019 7.242 7.399 7.111 7.347 584,084 +0.23(+3.22%)
May 02, 2019 7.144 7.229 7.013 7.118 503,274 -0.11(-1.54%)
May 01, 2019 7.386 7.556 7.216 7.229 334,400 -0.20(-2.73%)
Apr 30, 2019 7.438 7.477 7.229 7.432 705,118 +0.07(+0.89%)
Apr 29, 2019 7.562 7.621 7.320 7.366 493,061 -0.20(-2.60%)
Apr 26, 2019 7.556 7.634 7.438 7.562 598,759 -0.07(-0.94%)
Apr 25, 2019 8.354 8.354 7.209 7.634 4,083,557 -0.73(-8.76%)
Apr 24, 2019 8.524 8.524 8.204 8.367 568,182 -0.10(-1.24%)
Apr 23, 2019 8.472 8.661 8.459 8.472 1,111,584 +0.03(+0.31%)
Apr 22, 2019 8.341 8.531 8.256 8.446 655,236 +0.19(+2.30%)
Apr 18, 2019 8.223 8.282 8.073 8.256 324,219 +0.03(+0.40%)
Apr 17, 2019 8.256 8.262 8.118 8.223 238,114 +0.01(+0.16%)
Apr 16, 2019 8.230 8.308 8.118 8.210 341,204 +0.03(+0.40%)
Apr 15, 2019 8.347 8.446 8.128 8.177 446,836 -0.18(-2.11%)
Apr 12, 2019 8.603 8.694 8.308 8.354 991,766 -0.03(-0.31%)
Apr 11, 2019 8.282 8.459 8.238 8.380 1,002,142 +0.05(+0.63%)
Apr 10, 2019 8.138 8.354 8.079 8.328 889,136 +0.26(+3.16%)
Apr 09, 2019 8.125 8.210 8.014 8.073 428,332 -0.07(-0.88%)
Apr 08, 2019 8.046 8.230 8.046 8.145 962,895 +0.10(+1.30%)
Apr 05, 2019 7.818 8.158 7.818 8.040 1,260,803 +0.25(+3.19%)
Apr 04, 2019 7.732 7.883 7.680 7.791 809,790 +0.08(+1.02%)
Apr 03, 2019 8.020 8.109 7.693 7.713 979,129 -0.22(-2.80%)
Apr 02, 2019 7.922 8.105 7.916 7.935 684,479 +0.01(+0.17%)
Apr 01, 2019 7.647 7.994 7.647 7.922 1,000,163 +0.37(+4.94%)
Mar 29, 2019 7.857 7.961 7.523 7.549 1,456,160 -0.11(-1.45%)
Mar 28, 2019 7.301 7.850 7.301 7.661 1,488,132 +0.29(+3.90%)
Mar 27, 2019 7.464 7.543 7.294 7.373 809,228 -0.09(-1.14%)
Mar 26, 2019 7.268 7.490 7.150 7.458 1,109,349 +0.28(+3.92%)
Mar 25, 2019 7.209 7.369 7.137 7.176 901,344 -0.10(-1.35%)
Mar 22, 2019 7.765 7.791 7.248 7.275 1,015,154 -0.52(-6.63%)
Mar 21, 2019 7.988 8.151 7.772 7.791 785,418 -0.21(-2.62%)
Mar 20, 2019 7.929 8.145 7.831 8.001 1,458,419 +0.07(+0.91%)
Mar 19, 2019 7.935 8.145 7.870 7.929 2,914,627 +0.12(+1.51%)
Mar 18, 2019 7.746 7.935 7.719 7.811 2,115,354 +0.08(+1.02%)
Mar 15, 2019 7.608 7.765 7.477 7.732 9,839,094 +0.08(+1.03%)
Mar 14, 2019 7.504 7.772 7.504 7.654 2,979,425 +0.14(+1.83%)
Mar 13, 2019 7.847 7.983 7.374 7.517 3,438,663 -0.25(-3.17%)
Mar 12, 2019 7.704 7.899 7.640 7.763 905,200 +0.11(+1.44%)
Mar 11, 2019 7.581 7.808 7.549 7.653 1,603,379 +0.09(+1.20%)
Mar 08, 2019 7.562 7.750 7.407 7.562 1,700,275 -0.14(-1.85%)
Mar 07, 2019 7.827 8.002 7.445 7.704 2,010,239 -0.19(-2.38%)
Mar 06, 2019 8.177 8.261 7.827 7.892 1,367,725 -0.30(-3.64%)
Mar 05, 2019 8.332 8.475 8.093 8.190 1,818,619 -0.10(-1.25%)
Mar 04, 2019 8.313 8.559 8.196 8.294 1,109,238 +0.04(+0.47%)
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.