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

Berry Pete Corp (NQ: BRY )

7.210 +0.110 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2022 6.451 6.592 6.309 6.354 1,436,186 +0.01(+0.23%)
Jul 28, 2022 6.272 6.421 6.109 6.339 1,220,084 +0.10(+1.67%)
Jul 27, 2022 5.893 6.269 5.770 6.235 1,047,844 +0.40(+6.89%)
Jul 26, 2022 5.833 5.975 5.722 5.833 868,662 +0.09(+1.55%)
Jul 25, 2022 5.573 5.804 5.443 5.744 1,024,591 +0.33(+6.19%)
Jul 22, 2022 5.588 5.670 5.320 5.409 746,479 -0.23(-4.09%)
Jul 21, 2022 5.603 5.670 5.454 5.640 616,797 -0.16(-2.70%)
Jul 20, 2022 5.588 5.807 5.551 5.796 570,315 +0.16(+2.91%)
Jul 19, 2022 5.670 5.722 5.491 5.632 796,185 -0.05(-0.92%)
Jul 18, 2022 5.692 5.833 5.658 5.684 992,824 +0.14(+2.55%)
Jul 15, 2022 5.342 5.543 5.320 5.543 587,956 +0.25(+4.78%)
Jul 14, 2022 5.193 5.305 5.107 5.290 1,005,263 -0.15(-2.74%)
Jul 13, 2022 5.245 5.539 5.171 5.439 765,898 +0.13(+2.38%)
Jul 12, 2022 5.223 5.394 5.134 5.312 1,358,863 -0.05(-0.97%)
Jul 11, 2022 5.357 5.461 5.245 5.365 737,667 -0.13(-2.44%)
Jul 08, 2022 5.603 5.618 5.417 5.498 791,871 +0.00(+0.00%)
Jul 07, 2022 5.491 5.610 5.394 5.498 1,481,863 +0.28(+5.27%)
Jul 06, 2022 5.253 5.461 5.045 5.223 1,577,146 -0.13(-2.36%)
Jul 05, 2022 5.521 5.670 5.201 5.350 1,310,897 -0.39(-6.87%)
Jul 01, 2022 5.699 5.770 5.513 5.744 938,892 +0.07(+1.31%)
Jun 30, 2022 5.610 5.878 5.558 5.670 1,455,463 -0.13(-2.31%)
Jun 29, 2022 6.235 6.243 5.759 5.804 1,182,589 -0.31(-4.99%)
Jun 28, 2022 6.302 6.384 5.908 6.109 1,365,555 +0.01(+0.12%)
Jun 27, 2022 5.670 6.157 5.647 6.101 2,135,200 +0.55(+9.92%)
Jun 24, 2022 5.625 5.840 5.521 5.551 5,078,095 +0.03(+0.54%)
Jun 23, 2022 5.930 6.079 5.417 5.521 1,687,108 -0.39(-6.61%)
Jun 22, 2022 6.190 6.302 5.865 5.911 1,668,212 -0.61(-9.41%)
Jun 21, 2022 6.436 6.574 6.369 6.525 2,222,289 +0.26(+4.16%)
Jun 17, 2022 6.920 6.994 5.975 6.265 4,099,091 -0.71(-10.23%)
Jun 16, 2022 7.076 7.272 6.897 6.979 1,445,110 -0.35(-4.77%)
Jun 15, 2022 7.426 7.649 7.165 7.329 1,292,846 -0.05(-0.71%)
Jun 14, 2022 7.693 7.798 7.228 7.381 1,592,009 -0.16(-2.07%)
Jun 13, 2022 7.478 7.752 7.360 7.537 1,564,432 -0.43(-5.39%)
Jun 10, 2022 8.077 8.085 7.619 7.966 1,275,571 -0.23(-2.80%)
Jun 09, 2022 8.314 8.432 8.158 8.195 1,257,957 -0.18(-2.12%)
Jun 08, 2022 8.425 8.443 8.151 8.373 2,634,525 -0.05(-0.61%)
Jun 07, 2022 8.210 8.440 8.181 8.425 3,151,019 +0.18(+2.24%)
Jun 06, 2022 8.395 8.447 8.033 8.240 1,978,858 -0.09(-1.07%)
Jun 03, 2022 8.373 8.395 8.144 8.329 2,037,612 +0.01(+0.09%)
Jun 02, 2022 8.232 8.477 8.166 8.321 2,130,639 +0.03(+0.36%)
Jun 01, 2022 8.321 8.617 8.255 8.292 2,341,925 +0.06(+0.72%)
May 31, 2022 8.558 8.830 8.195 8.232 2,101,000 -0.16(-1.94%)
May 27, 2022 8.210 8.498 8.136 8.395 848,522 +0.13(+1.61%)
May 26, 2022 8.521 8.684 8.247 8.262 1,417,628 -0.13(-1.59%)
May 25, 2022 8.158 8.410 8.085 8.395 1,714,239 +0.24(+2.90%)
May 24, 2022 8.262 8.358 8.033 8.158 1,295,482 -0.19(-2.30%)
May 23, 2022 7.840 8.351 7.840 8.351 976,066 +0.58(+7.52%)
May 20, 2022 7.604 7.833 7.596 7.766 967,493 +0.26(+3.45%)
May 19, 2022 7.204 7.663 6.967 7.508 605,532 +0.12(+1.60%)
May 18, 2022 7.552 7.648 7.219 7.389 655,262 -0.13(-1.67%)
May 17, 2022 7.545 7.611 7.463 7.515 479,274 +0.04(+0.49%)
May 16, 2022 7.345 7.633 7.286 7.478 375,681 +0.23(+3.16%)
May 13, 2022 7.175 7.341 7.134 7.249 614,438 +0.18(+2.51%)
May 12, 2022 7.166 7.246 6.889 7.071 504,793 -0.12(-1.72%)
May 11, 2022 7.319 7.502 7.151 7.195 518,174 +0.06(+0.82%)
May 10, 2022 7.319 7.589 6.954 7.137 522,595 -0.11(-1.51%)
May 09, 2022 7.808 7.888 7.166 7.246 581,135 -0.77(-9.65%)
May 06, 2022 7.940 8.100 7.801 8.020 513,685 +0.23(+3.00%)
May 05, 2022 8.334 8.399 7.509 7.786 1,266,461 -0.53(-6.40%)
May 04, 2022 8.604 8.666 7.910 8.319 1,032,490 -0.04(-0.44%)
May 03, 2022 8.005 8.611 8.005 8.356 830,950 +0.35(+4.38%)
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.