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

Berry Pete Corp (NQ: BRY )

8.290 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 28, 2021 4.579 4.623 4.536 4.587 225,703 +0.02(+0.47%)
May 27, 2021 4.392 4.594 4.392 4.565 539,454 +0.22(+5.15%)
May 26, 2021 4.284 4.341 4.197 4.341 396,146 +0.09(+2.21%)
May 25, 2021 4.450 4.551 4.248 4.248 426,410 -0.24(-5.31%)
May 24, 2021 4.511 4.511 4.334 4.486 184,279 +0.09(+1.97%)
May 21, 2021 4.529 4.529 4.385 4.399 337,140 -0.04(-0.81%)
May 20, 2021 4.341 4.435 4.197 4.435 688,494 +0.10(+2.33%)
May 19, 2021 4.399 4.421 4.226 4.334 295,174 -0.17(-3.84%)
May 18, 2021 4.558 4.601 4.464 4.507 392,399 -0.04(-0.95%)
May 17, 2021 4.536 4.637 4.464 4.551 475,172 +0.04(+0.96%)
May 14, 2021 4.399 4.536 4.356 4.507 725,522 +0.18(+4.17%)
May 13, 2021 4.392 4.529 4.183 4.327 388,263 -0.11(-2.44%)
May 12, 2021 4.457 4.659 4.414 4.435 410,304 +0.04(+0.99%)
May 11, 2021 4.255 4.450 4.197 4.392 323,930 +0.03(+0.66%)
May 10, 2021 4.515 4.605 4.349 4.363 339,933 -0.10(-2.34%)
May 07, 2021 4.320 4.486 4.320 4.468 348,425 +0.08(+1.72%)
May 06, 2021 4.414 4.439 4.219 4.392 703,204 -0.04(-0.81%)
May 05, 2021 4.334 4.587 4.334 4.428 418,805 -0.01(-0.16%)
May 04, 2021 4.572 4.601 4.414 4.435 327,071 -0.10(-2.15%)
May 03, 2021 4.471 4.558 4.257 4.533 734,898 +0.13(+2.86%)
Apr 30, 2021 4.457 4.594 4.385 4.406 350,404 -0.20(-4.38%)
Apr 29, 2021 4.738 4.832 4.507 4.608 396,480 -0.05(-1.08%)
Apr 28, 2021 4.320 4.745 4.320 4.659 728,714 +0.39(+9.12%)
Apr 27, 2021 4.262 4.349 4.233 4.269 246,683 +0.02(+0.51%)
Apr 26, 2021 4.219 4.370 4.197 4.248 332,363 -0.09(-2.00%)
Apr 23, 2021 4.233 4.392 4.111 4.334 720,637 +0.06(+1.52%)
Apr 22, 2021 4.421 4.421 4.248 4.269 296,039 -0.11(-2.47%)
Apr 21, 2021 4.111 4.406 4.082 4.377 460,888 +0.20(+4.84%)
Apr 20, 2021 4.471 4.471 4.103 4.176 614,544 -0.28(-6.31%)
Apr 19, 2021 4.363 4.464 4.269 4.457 524,313 +0.09(+2.15%)
Apr 16, 2021 4.608 4.608 4.329 4.363 431,245 -0.17(-3.82%)
Apr 15, 2021 4.435 4.601 4.406 4.536 590,474 +0.06(+1.45%)
Apr 14, 2021 4.486 4.594 4.219 4.471 1,903,116 +0.27(+6.53%)
Apr 13, 2021 4.089 4.240 3.916 4.197 759,784 +0.12(+2.83%)
Apr 12, 2021 4.082 4.233 4.024 4.082 390,602 +0.06(+1.43%)
Apr 09, 2021 4.039 4.096 4.010 4.024 227,825 -0.03(-0.71%)
Apr 08, 2021 4.190 4.190 3.952 4.053 255,404 -0.15(-3.60%)
Apr 07, 2021 4.219 4.270 4.132 4.204 368,617 -0.02(-0.51%)
Apr 06, 2021 4.356 4.435 4.154 4.226 375,550 -0.06(-1.51%)
Apr 05, 2021 4.363 4.421 4.233 4.291 551,659 -0.05(-1.16%)
Apr 01, 2021 4.046 4.478 3.988 4.341 657,961 +0.37(+9.26%)
Mar 31, 2021 3.966 4.190 3.909 3.974 479,715 +0.01(+0.18%)
Mar 30, 2021 4.067 4.103 3.909 3.966 493,504 -0.17(-4.01%)
Mar 29, 2021 4.284 4.313 4.082 4.132 434,811 -0.18(-4.18%)
Mar 26, 2021 4.183 4.313 4.139 4.313 389,230 +0.28(+6.98%)
Mar 25, 2021 3.865 4.118 3.860 4.031 369,623 +0.06(+1.64%)
Mar 24, 2021 3.952 4.183 3.945 3.966 477,986 +0.13(+3.38%)
Mar 23, 2021 3.858 3.981 3.750 3.837 742,707 -0.13(-3.27%)
Mar 22, 2021 4.067 4.093 3.902 3.966 605,975 -0.11(-2.65%)
Mar 19, 2021 3.938 4.233 3.876 4.075 1,231,337 +0.12(+2.91%)
Mar 18, 2021 4.269 4.285 3.945 3.959 520,650 -0.37(-8.50%)
Mar 17, 2021 4.284 4.392 4.219 4.327 516,053 +0.04(+1.01%)
Mar 16, 2021 4.349 4.349 4.060 4.284 461,657 -0.17(-3.73%)
Mar 15, 2021 4.529 4.565 4.298 4.450 464,018 -0.11(-2.45%)
Mar 12, 2021 4.579 4.695 4.486 4.561 413,496 +0.03(+0.56%)
Mar 11, 2021 4.479 4.794 4.421 4.536 649,194 +0.06(+1.28%)
Mar 10, 2021 4.214 4.479 4.121 4.479 649,082 +0.37(+9.07%)
Mar 09, 2021 4.214 4.271 3.963 4.106 523,090 +0.09(+2.32%)
Mar 08, 2021 4.192 4.257 3.913 4.013 627,535 +0.06(+1.63%)
Mar 05, 2021 3.798 3.992 3.676 3.949 834,205 +0.31(+8.46%)
Mar 04, 2021 3.719 3.798 3.547 3.640 600,556 -0.02(-0.59%)
Mar 03, 2021 3.562 3.777 3.562 3.662 620,943 +0.11(+3.23%)
Mar 02, 2021 3.504 3.656 3.504 3.547 484,416 +0.04(+1.02%)
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.