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 (%)
Oct 31, 2022 7.006 7.156 6.878 7.053 2,053,864 -0.02(-0.23%)
Oct 28, 2022 7.244 7.292 6.894 7.069 824,505 -0.03(-0.45%)
Oct 27, 2022 7.340 7.395 7.061 7.101 475,376 -0.14(-1.87%)
Oct 26, 2022 7.220 7.324 7.053 7.236 627,009 +0.13(+1.79%)
Oct 25, 2022 7.006 7.117 6.863 7.109 466,684 +0.10(+1.36%)
Oct 24, 2022 7.077 7.165 6.990 7.014 446,060 -0.10(-1.45%)
Oct 21, 2022 7.006 7.161 6.831 7.117 652,562 +0.21(+3.11%)
Oct 20, 2022 7.061 7.085 6.799 6.902 463,770 -0.05(-0.69%)
Oct 19, 2022 6.918 6.966 6.819 6.950 524,737 +0.23(+3.43%)
Oct 18, 2022 6.839 6.974 6.632 6.719 424,296 -0.12(-1.74%)
Oct 17, 2022 6.688 6.894 6.600 6.839 558,686 +0.33(+5.13%)
Oct 14, 2022 6.783 6.894 6.489 6.505 649,028 -0.45(-6.41%)
Oct 13, 2022 6.616 7.022 6.552 6.950 659,980 +0.28(+4.17%)
Oct 12, 2022 6.751 6.751 6.314 6.672 586,817 -0.18(-2.67%)
Oct 11, 2022 6.815 7.030 6.672 6.855 564,257 -0.13(-1.82%)
Oct 10, 2022 7.038 7.141 6.942 6.982 788,445 -0.04(-0.57%)
Oct 07, 2022 7.371 7.403 6.990 7.022 748,700 -0.37(-5.05%)
Oct 06, 2022 6.672 7.666 6.672 7.395 2,348,677 +0.64(+9.48%)
Oct 05, 2022 6.616 6.767 6.401 6.755 619,452 +0.08(+1.25%)
Oct 04, 2022 6.640 6.759 6.537 6.672 786,272 +0.21(+3.20%)
Oct 03, 2022 6.385 6.560 6.250 6.465 1,262,420 +0.50(+8.40%)
Sep 30, 2022 6.028 6.091 5.940 5.964 2,391,487 -0.12(-1.96%)
Sep 29, 2022 6.004 6.123 5.865 6.083 1,159,799 +0.02(+0.39%)
Sep 28, 2022 5.821 6.155 5.765 6.059 1,031,217 +0.30(+5.25%)
Sep 27, 2022 5.837 5.932 5.733 5.757 790,245 +0.03(+0.56%)
Sep 26, 2022 5.877 6.067 5.662 5.725 938,340 -0.14(-2.44%)
Sep 23, 2022 6.004 6.071 5.765 5.869 708,112 -0.49(-7.63%)
Sep 22, 2022 6.624 6.688 6.354 6.354 434,041 -0.12(-1.84%)
Sep 21, 2022 6.743 6.799 6.473 6.473 366,861 -0.16(-2.40%)
Sep 20, 2022 6.680 6.680 6.449 6.632 556,068 -0.11(-1.65%)
Sep 19, 2022 6.370 6.779 6.322 6.743 490,751 +0.10(+1.44%)
Sep 16, 2022 7.173 7.173 6.608 6.648 2,899,570 -0.45(-6.28%)
Sep 15, 2022 7.165 7.189 7.030 7.093 593,127 -0.22(-3.04%)
Sep 14, 2022 7.197 7.423 7.197 7.316 607,990 +0.24(+3.37%)
Sep 13, 2022 7.165 7.339 7.014 7.077 589,821 -0.17(-2.41%)
Sep 12, 2022 7.348 7.479 7.220 7.252 710,643 +0.04(+0.55%)
Sep 09, 2022 7.038 7.308 7.038 7.212 628,143 +0.31(+4.49%)
Sep 08, 2022 6.934 6.978 6.791 6.902 549,455 +0.01(+0.12%)
Sep 07, 2022 6.799 6.942 6.648 6.894 854,564 -0.13(-1.81%)
Sep 06, 2022 7.181 7.244 6.990 7.022 769,455 -0.13(-1.78%)
Sep 02, 2022 7.284 7.300 7.069 7.149 393,773 +0.19(+2.74%)
Sep 01, 2022 7.220 7.220 6.926 6.958 456,744 -0.32(-4.37%)
Aug 31, 2022 7.030 7.320 6.918 7.276 1,018,618 +0.06(+0.77%)
Aug 30, 2022 7.674 7.721 7.141 7.220 537,943 -0.60(-7.63%)
Aug 29, 2022 7.721 7.936 7.570 7.817 458,798 +0.08(+1.03%)
Aug 26, 2022 7.936 8.030 7.737 7.737 411,704 -0.21(-2.70%)
Aug 25, 2022 8.016 8.103 7.865 7.952 560,496 +0.00(+0.00%)
Aug 24, 2022 7.833 8.057 7.813 7.952 688,386 +0.13(+1.63%)
Aug 23, 2022 7.801 8.055 7.698 7.825 900,372 +0.27(+3.58%)
Aug 22, 2022 7.507 7.578 7.264 7.554 562,544 +0.02(+0.21%)
Aug 19, 2022 7.427 7.650 7.308 7.538 579,637 +0.01(+0.11%)
Aug 18, 2022 7.403 7.610 7.379 7.531 654,174 +0.25(+3.38%)
Aug 17, 2022 6.966 7.292 6.918 7.284 730,608 +0.27(+3.85%)
Aug 16, 2022 7.244 7.244 6.886 7.014 894,070 -0.21(-2.97%)
Aug 15, 2022 7.125 7.228 6.815 7.228 956,838 -0.25(-3.40%)
Aug 12, 2022 7.141 7.491 6.982 7.483 761,666 +0.26(+3.63%)
Aug 11, 2022 7.072 7.291 7.049 7.220 922,809 +0.35(+5.09%)
Aug 10, 2022 7.146 7.153 6.722 6.871 1,457,844 -0.25(-3.45%)
Aug 09, 2022 7.064 7.191 6.893 7.116 881,190 +0.18(+2.58%)
Aug 08, 2022 6.871 7.109 6.781 6.938 844,971 +0.11(+1.64%)
Aug 05, 2022 6.387 6.863 6.349 6.826 989,587 +0.34(+5.28%)
Aug 04, 2022 6.543 6.766 6.469 6.483 1,249,781 -0.06(-0.91%)
Aug 03, 2022 6.632 6.662 6.297 6.543 1,236,464 +0.08(+1.27%)
Aug 02, 2022 6.379 6.528 6.208 6.461 740,565 +0.07(+1.17%)
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.