Skip to main content

Berry Pete Corp (NQ: BRY )

8.050 +0.180 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.205 4.365 4.176 4.350 356,976 +0.12(+2.74%)
Aug 30, 2021 4.271 4.271 4.097 4.234 321,846 +0.02(+0.52%)
Aug 27, 2021 3.937 4.227 3.930 4.213 535,241 +0.34(+8.80%)
Aug 26, 2021 3.807 3.894 3.749 3.872 293,417 +0.06(+1.52%)
Aug 25, 2021 3.908 3.937 3.792 3.814 289,649 -0.10(-2.59%)
Aug 24, 2021 3.937 3.952 3.836 3.915 347,745 +0.04(+0.93%)
Aug 23, 2021 3.749 3.901 3.734 3.879 526,026 +0.28(+7.86%)
Aug 20, 2021 3.517 3.662 3.480 3.596 794,295 +0.02(+0.61%)
Aug 19, 2021 3.538 3.619 3.422 3.575 503,127 -0.05(-1.40%)
Aug 18, 2021 3.698 3.793 3.611 3.625 340,171 -0.05(-1.38%)
Aug 17, 2021 3.640 3.879 3.640 3.676 462,533 -0.01(-0.20%)
Aug 16, 2021 3.705 3.741 3.611 3.683 354,187 -0.12(-3.05%)
Aug 13, 2021 3.930 3.930 3.792 3.799 306,464 -0.15(-3.85%)
Aug 12, 2021 4.031 4.039 3.894 3.952 242,594 -0.08(-1.98%)
Aug 11, 2021 3.850 4.075 3.814 4.031 494,946 +0.13(+3.35%)
Aug 10, 2021 3.734 3.915 3.727 3.901 350,670 +0.18(+4.87%)
Aug 09, 2021 3.712 3.734 3.596 3.720 287,005 -0.09(-2.47%)
Aug 06, 2021 3.836 3.937 3.785 3.814 345,966 +0.02(+0.57%)
Aug 05, 2021 3.763 4.002 3.763 3.792 419,451 +0.05(+1.36%)
Aug 04, 2021 4.278 4.278 3.567 3.741 874,181 -0.54(-12.69%)
Aug 03, 2021 4.060 4.285 3.952 4.285 558,468 +0.22(+5.35%)
Aug 02, 2021 4.010 4.314 3.973 4.068 598,375 +0.04(+1.08%)
Jul 30, 2021 4.068 4.082 3.974 4.024 332,806 -0.07(-1.77%)
Jul 29, 2021 4.024 4.108 3.923 4.097 583,266 +0.12(+3.10%)
Jul 28, 2021 3.901 4.013 3.814 3.973 401,570 +0.07(+1.67%)
Jul 27, 2021 4.140 4.162 3.872 3.908 705,619 -0.27(-6.42%)
Jul 26, 2021 4.068 4.343 4.068 4.176 400,540 +0.12(+3.04%)
Jul 23, 2021 4.046 4.082 3.915 4.053 294,095 +0.04(+1.08%)
Jul 22, 2021 4.220 4.220 4.002 4.010 308,201 -0.21(-4.98%)
Jul 21, 2021 4.126 4.292 4.089 4.220 303,624 +0.17(+4.30%)
Jul 20, 2021 3.988 4.191 3.915 4.046 434,686 +0.03(+0.72%)
Jul 19, 2021 3.923 4.089 3.850 4.017 703,026 -0.19(-4.48%)
Jul 16, 2021 4.590 4.597 4.176 4.205 748,730 -0.23(-5.23%)
Jul 15, 2021 4.553 4.731 4.350 4.437 787,061 -0.26(-5.56%)
Jul 14, 2021 4.981 5.101 4.677 4.698 746,443 -0.23(-4.71%)
Jul 13, 2021 4.938 5.257 4.807 4.930 2,880,621 -0.01(-0.15%)
Jul 12, 2021 4.677 4.967 4.575 4.938 635,321 +0.21(+4.45%)
Jul 09, 2021 4.684 4.764 4.553 4.727 258,592 +0.15(+3.16%)
Jul 08, 2021 4.456 4.633 4.456 4.582 292,170 +0.04(+0.96%)
Jul 07, 2021 4.698 4.785 4.452 4.539 288,238 -0.18(-3.84%)
Jul 06, 2021 4.858 4.880 4.706 4.720 311,689 -0.17(-3.41%)
Jul 02, 2021 5.025 5.025 4.887 4.887 174,744 -0.15(-2.88%)
Jul 01, 2021 5.032 5.104 4.985 5.032 599,908 +0.16(+3.27%)
Jun 30, 2021 4.756 4.909 4.756 4.872 350,732 +0.16(+3.38%)
Jun 29, 2021 4.778 4.894 4.706 4.713 239,787 -0.04(-0.91%)
Jun 28, 2021 4.923 4.938 4.684 4.756 398,402 -0.19(-3.81%)
Jun 25, 2021 5.017 5.112 4.945 4.945 1,508,471 -0.07(-1.45%)
Jun 24, 2021 4.923 5.032 4.836 5.017 282,345 +0.10(+2.06%)
Jun 23, 2021 4.988 5.090 4.872 4.916 348,597 -0.01(-0.15%)
Jun 22, 2021 4.996 4.996 4.858 4.923 257,408 -0.09(-1.88%)
Jun 21, 2021 5.010 5.068 4.916 5.017 499,857 +0.04(+0.87%)
Jun 18, 2021 4.611 4.996 4.524 4.974 1,292,511 +0.25(+5.21%)
Jun 17, 2021 4.996 5.003 4.582 4.727 552,993 -0.27(-5.37%)
Jun 16, 2021 5.068 5.068 4.945 4.996 453,933 -0.08(-1.57%)
Jun 15, 2021 5.039 5.083 4.967 5.075 457,653 +0.07(+1.30%)
Jun 14, 2021 5.061 5.148 4.974 5.010 374,097 +0.06(+1.17%)
Jun 11, 2021 4.931 5.018 4.931 4.952 200,472 +0.05(+1.03%)
Jun 10, 2021 4.945 5.006 4.861 4.902 302,568 +0.04(+0.74%)
Jun 09, 2021 5.039 5.039 4.851 4.866 264,417 -0.12(-2.32%)
Jun 08, 2021 4.801 5.046 4.686 4.981 420,527 +0.09(+1.92%)
Jun 07, 2021 5.039 5.082 4.837 4.887 573,789 -0.13(-2.59%)
Jun 04, 2021 5.032 5.084 4.974 5.017 459,217 +0.03(+0.58%)
Jun 03, 2021 4.959 5.032 4.902 4.988 796,135 +0.06(+1.17%)
Jun 02, 2021 5.003 5.032 4.909 4.931 534,357 -0.04(-0.73%)
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.