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

Berry Pete Corp (NQ: BRY )

8.120 +0.090 (+1.12%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 2, 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 31, 2022 8.700 8.977 8.331 8.369 2,066,791 -0.17(-1.94%)
May 27, 2022 8.346 8.639 8.271 8.534 834,706 +0.14(+1.61%)
May 26, 2022 8.662 8.827 8.384 8.399 1,394,546 -0.14(-1.59%)
May 25, 2022 8.294 8.549 8.218 8.534 1,686,328 +0.24(+2.90%)
May 24, 2022 8.399 8.497 8.166 8.294 1,274,389 -0.20(-2.30%)
May 23, 2022 7.970 8.489 7.970 8.489 960,173 +0.59(+7.52%)
May 20, 2022 7.730 7.963 7.722 7.895 951,740 +0.26(+3.45%)
May 19, 2022 7.324 7.790 7.082 7.632 595,672 +0.12(+1.60%)
May 18, 2022 7.677 7.775 7.339 7.512 644,593 -0.13(-1.67%)
May 17, 2022 7.669 7.737 7.587 7.639 471,470 +0.04(+0.49%)
May 16, 2022 7.466 7.760 7.406 7.602 369,564 +0.23(+3.16%)
May 13, 2022 7.293 7.463 7.252 7.369 604,434 +0.18(+2.51%)
May 12, 2022 7.285 7.366 7.003 7.188 496,573 -0.13(-1.72%)
May 11, 2022 7.440 7.626 7.270 7.314 509,737 +0.06(+0.82%)
May 10, 2022 7.440 7.715 7.070 7.255 514,086 -0.11(-1.51%)
May 09, 2022 7.937 8.019 7.285 7.366 571,673 -0.79(-9.65%)
May 06, 2022 8.071 8.234 7.930 8.153 505,321 +0.24(+3.00%)
May 05, 2022 8.472 8.538 7.633 7.915 1,245,840 -0.54(-6.40%)
May 04, 2022 8.746 8.809 8.041 8.457 1,015,678 -0.04(-0.44%)
May 03, 2022 8.138 8.753 8.138 8.494 817,421 +0.36(+4.38%)
May 02, 2022 7.937 8.264 7.822 8.138 716,559 +0.00(+0.00%)
Apr 29, 2022 8.635 8.683 8.101 8.138 535,311 -0.45(-5.27%)
Apr 28, 2022 8.472 8.716 8.160 8.590 334,190 +0.19(+2.21%)
Apr 27, 2022 8.219 8.457 8.078 8.405 341,981 +0.23(+2.81%)
Apr 26, 2022 8.242 8.494 8.145 8.175 427,800 -0.09(-1.08%)
Apr 25, 2022 8.234 8.396 7.862 8.264 649,769 -0.30(-3.55%)
Apr 22, 2022 8.865 9.221 8.546 8.568 543,536 -0.42(-4.62%)
Apr 21, 2022 9.273 9.532 8.961 8.983 770,552 -0.18(-1.94%)
Apr 20, 2022 8.983 9.228 8.983 9.161 332,484 +0.17(+1.90%)
Apr 19, 2022 9.021 9.058 8.902 8.991 319,581 -0.07(-0.82%)
Apr 18, 2022 9.013 9.199 8.969 9.065 316,646 +0.10(+1.08%)
Apr 14, 2022 8.976 9.087 8.924 8.969 345,219 -0.01(-0.08%)
Apr 13, 2022 9.050 9.225 8.872 8.976 493,462 +0.04(+0.50%)
Apr 12, 2022 8.961 9.310 8.894 8.931 396,107 +0.05(+0.58%)
Apr 11, 2022 9.050 9.050 8.761 8.880 501,391 -0.30(-3.31%)
Apr 08, 2022 8.509 9.250 8.509 9.184 1,078,555 +0.73(+8.69%)
Apr 07, 2022 8.316 8.798 8.049 8.449 1,121,279 +0.55(+6.95%)
Apr 06, 2022 7.975 8.064 7.871 7.900 461,826 -0.02(-0.28%)
Apr 05, 2022 8.064 8.249 7.856 7.923 556,071 -0.08(-1.02%)
Apr 04, 2022 8.182 8.319 7.834 8.004 531,655 -0.15(-1.82%)
Apr 01, 2022 7.774 8.160 7.678 8.153 967,239 +0.50(+6.49%)
Mar 31, 2022 7.641 7.878 7.626 7.656 761,992 -0.05(-0.67%)
Mar 30, 2022 7.871 8.034 7.659 7.707 566,843 -0.04(-0.57%)
Mar 29, 2022 7.967 7.982 7.617 7.752 742,344 -0.37(-4.57%)
Mar 28, 2022 8.064 8.188 7.967 8.123 750,257 -0.19(-2.23%)
Mar 25, 2022 7.900 8.323 7.871 8.308 573,230 +0.40(+5.07%)
Mar 24, 2022 7.656 7.923 7.555 7.908 521,315 +0.33(+4.31%)
Mar 23, 2022 7.611 7.745 7.485 7.581 512,079 +0.09(+1.19%)
Mar 22, 2022 7.463 7.522 7.329 7.492 418,318 +0.05(+0.70%)
Mar 21, 2022 7.492 7.537 7.329 7.440 485,874 +0.14(+1.93%)
Mar 18, 2022 7.440 7.448 7.190 7.299 970,434 -0.16(-2.09%)
Mar 17, 2022 7.196 7.492 7.196 7.455 458,085 +0.39(+5.57%)
Mar 16, 2022 7.070 7.200 6.973 7.062 554,798 +0.00(+0.00%)
Mar 15, 2022 6.736 7.133 6.521 7.062 614,489 +0.02(+0.32%)
Mar 14, 2022 6.988 7.151 6.810 7.040 764,828 -0.26(-3.56%)
Mar 11, 2022 7.594 7.653 7.299 7.299 509,780 -0.37(-4.81%)
Mar 10, 2022 7.594 7.730 7.432 7.668 420,355 +0.01(+0.10%)
Mar 09, 2022 7.816 7.889 7.403 7.661 654,207 -0.44(-5.37%)
Mar 08, 2022 8.081 8.509 8.029 8.096 1,223,824 +0.21(+2.71%)
Mar 07, 2022 7.793 8.052 7.631 7.882 936,628 +0.25(+3.28%)
Mar 04, 2022 7.381 7.657 7.373 7.631 829,573 +0.27(+3.71%)
Mar 03, 2022 7.639 7.639 7.285 7.358 1,333,051 -0.35(-4.50%)
Mar 02, 2022 7.506 7.926 7.373 7.705 1,122,120 +0.32(+4.29%)
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.