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 UNCHANGED
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 (%)
Oct 31, 2018 8.895 9.119 8.889 8.959 314,329 +0.03(+0.29%)
Oct 30, 2018 8.876 9.100 8.748 8.934 672,716 -0.12(-1.34%)
Oct 29, 2018 9.382 9.663 8.819 9.055 554,314 -0.36(-3.81%)
Oct 26, 2018 9.625 9.638 9.343 9.414 302,361 -0.36(-3.73%)
Oct 25, 2018 9.599 9.791 9.363 9.779 359,399 +0.20(+2.14%)
Oct 24, 2018 10.04 10.23 9.523 9.574 726,784 -0.49(-4.83%)
Oct 23, 2018 10.11 10.26 9.811 10.06 1,719,273 -0.27(-2.60%)
Oct 22, 2018 10.41 10.50 10.15 10.33 523,990 -0.12(-1.10%)
Oct 19, 2018 10.43 10.77 10.38 10.44 405,649 +0.02(+0.18%)
Oct 18, 2018 10.64 10.80 10.36 10.43 739,063 -0.23(-2.16%)
Oct 17, 2018 10.72 10.72 10.37 10.66 426,000 -0.10(-0.95%)
Oct 16, 2018 10.46 10.81 10.08 10.76 772,402 +0.35(+3.32%)
Oct 15, 2018 10.27 10.44 10.05 10.41 312,259 +0.22(+2.13%)
Oct 12, 2018 10.55 10.69 9.993 10.19 635,819 -0.18(-1.73%)
Oct 11, 2018 10.56 10.70 10.25 10.37 971,559 -0.20(-1.94%)
Oct 10, 2018 11.56 11.58 10.57 10.58 867,256 -0.93(-8.06%)
Oct 09, 2018 11.26 11.56 10.88 11.51 505,185 +0.29(+2.63%)
Oct 08, 2018 11.83 11.87 11.19 11.21 770,888 -0.46(-3.95%)
Oct 05, 2018 11.40 11.70 11.00 11.67 486,904 +0.33(+2.88%)
Oct 04, 2018 11.38 11.51 11.10 11.35 269,041 -0.03(-0.28%)
Oct 03, 2018 11.52 11.53 11.16 11.38 352,099 -0.10(-0.84%)
Oct 02, 2018 11.31 11.53 11.22 11.47 397,161 +0.26(+2.28%)
Oct 01, 2018 11.49 11.51 10.96 11.22 745,510 -0.06(-0.51%)
Sep 28, 2018 10.93 11.29 10.88 11.28 443,620 +0.34(+3.10%)
Sep 27, 2018 10.78 10.98 10.68 10.94 464,688 +0.22(+2.09%)
Sep 26, 2018 10.85 10.85 10.54 10.71 576,306 -0.16(-1.47%)
Sep 25, 2018 10.87 10.92 10.72 10.87 1,270,671 +0.09(+0.83%)
Sep 24, 2018 10.32 10.80 10.30 10.78 1,885,725 +0.54(+5.31%)
Sep 21, 2018 10.48 10.54 10.05 10.24 4,381,044 -0.24(-2.26%)
Sep 20, 2018 10.48 10.55 10.30 10.48 863,184 +0.01(+0.06%)
Sep 19, 2018 10.46 10.71 10.40 10.47 1,102,574 +0.01(+0.12%)
Sep 18, 2018 10.30 10.65 10.27 10.46 1,141,820 +0.26(+2.57%)
Sep 17, 2018 10.09 10.30 10.09 10.19 831,771 +0.11(+1.08%)
Sep 14, 2018 10.24 10.41 10.03 10.09 596,598 -0.16(-1.56%)
Sep 13, 2018 9.990 10.33 9.990 10.25 656,916 +0.26(+2.56%)
Sep 12, 2018 10.26 10.65 9.926 9.990 1,030,423 -0.28(-2.73%)
Sep 11, 2018 10.12 10.43 9.996 10.27 716,735 +0.13(+1.32%)
Sep 10, 2018 10.10 10.38 9.964 10.14 620,428 +0.11(+1.14%)
Sep 07, 2018 9.990 10.24 9.837 10.02 706,907 +0.04(+0.38%)
Sep 06, 2018 10.36 10.50 9.780 9.983 1,178,075 -0.36(-3.51%)
Sep 05, 2018 10.10 10.37 10.10 10.35 1,036,470 +0.26(+2.59%)
Sep 04, 2018 10.43 10.49 10.00 10.09 1,048,245 -0.34(-3.29%)
Aug 31, 2018 10.43 10.43 10.43 0 +0.07(+0.67%)
Aug 30, 2018 10.19 10.47 10.07 10.36 630,742 +0.18(+1.75%)
Aug 29, 2018 10.14 10.25 9.983 10.18 703,246 +0.01(+0.06%)
Aug 28, 2018 10.02 10.21 9.983 10.17 896,708 +0.17(+1.65%)
Aug 27, 2018 9.824 10.16 9.723 10.01 936,493 +0.17(+1.75%)
Aug 24, 2018 9.067 10.35 9.061 9.837 2,017,152 +0.91(+10.19%)
Aug 23, 2018 8.743 8.927 8.495 8.927 1,999,838 +0.34(+3.93%)
Aug 22, 2018 8.584 8.755 8.367 8.590 1,845,316 +0.14(+1.66%)
Aug 21, 2018 8.367 8.577 8.215 8.450 1,722,645 +0.18(+2.15%)
Aug 20, 2018 8.342 8.361 8.145 8.272 1,116,284 +0.10(+1.25%)
Aug 17, 2018 8.030 8.335 8.030 8.170 398,715 +0.06(+0.78%)
Aug 16, 2018 8.094 8.463 7.973 8.106 926,680 +0.01(+0.08%)
Aug 15, 2018 7.706 8.335 7.706 8.100 689,859 -0.17(-2.00%)
Aug 14, 2018 8.329 8.444 8.157 8.265 434,395 -0.01(-0.08%)
Aug 13, 2018 8.450 8.724 8.203 8.272 857,172 -0.25(-2.91%)
Aug 10, 2018 8.278 8.590 7.451 8.520 589,508 +0.18(+2.21%)
Aug 09, 2018 8.425 8.615 8.335 8.335 414,287 -0.08(-0.98%)
Aug 08, 2018 8.469 8.749 8.183 8.418 743,615 -0.06(-0.75%)
Aug 07, 2018 8.743 8.749 8.208 8.482 862,288 -0.14(-1.62%)
Aug 06, 2018 8.520 8.711 8.431 8.622 387,912 +0.11(+1.27%)
Aug 03, 2018 8.501 8.676 8.342 8.514 934,475 +0.05(+0.60%)
Aug 02, 2018 8.622 8.673 8.463 8.463 917,718 -0.20(-2.28%)
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.