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

Berry Pete Corp (NQ: BRY )

7.370 -0.080 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 29, 2023 7.929 7.929 7.542 7.560 1,648,301 -0.38(-4.76%)
Sep 28, 2023 7.837 7.957 7.819 7.938 1,076,687 +0.09(+1.18%)
Sep 27, 2023 7.763 7.985 7.740 7.846 1,311,982 +0.22(+2.90%)
Sep 26, 2023 7.699 7.874 7.588 7.625 1,943,503 -0.17(-2.13%)
Sep 25, 2023 7.524 7.796 7.459 7.791 856,450 +0.28(+3.68%)
Sep 22, 2023 7.459 7.579 7.454 7.514 816,466 +0.07(+0.99%)
Sep 21, 2023 7.487 7.514 7.394 7.441 1,028,688 +0.00(+0.00%)
Sep 20, 2023 7.450 7.579 7.431 7.441 673,852 -0.06(-0.74%)
Sep 19, 2023 7.625 7.722 7.464 7.496 687,709 -0.07(-0.97%)
Sep 18, 2023 7.662 7.717 7.487 7.570 673,474 +0.00(+0.00%)
Sep 15, 2023 7.680 7.717 7.565 7.570 1,995,148 -0.14(-1.79%)
Sep 14, 2023 7.782 7.902 7.662 7.708 810,892 +0.04(+0.48%)
Sep 13, 2023 7.726 7.782 7.616 7.671 1,419,539 -0.03(-0.36%)
Sep 12, 2023 7.699 7.786 7.625 7.699 760,309 +0.13(+1.71%)
Sep 11, 2023 7.828 7.920 7.551 7.570 668,466 -0.26(-3.30%)
Sep 08, 2023 7.819 7.943 7.800 7.828 581,565 +0.06(+0.83%)
Sep 07, 2023 7.911 8.021 7.740 7.763 874,506 -0.14(-1.75%)
Sep 06, 2023 8.021 8.084 7.879 7.902 457,042 -0.12(-1.49%)
Sep 05, 2023 8.187 8.243 8.012 8.021 575,569 -0.08(-1.02%)
Sep 01, 2023 7.994 8.124 7.994 8.104 471,771 +0.20(+2.57%)
Aug 31, 2023 7.892 7.966 7.768 7.902 908,048 +0.06(+0.71%)
Aug 30, 2023 7.846 7.897 7.786 7.846 594,244 +0.02(+0.24%)
Aug 29, 2023 7.791 7.846 7.625 7.828 466,907 +0.06(+0.83%)
Aug 28, 2023 7.662 7.782 7.616 7.763 489,648 +0.12(+1.57%)
Aug 25, 2023 7.579 7.671 7.477 7.643 525,726 +0.10(+1.34%)
Aug 24, 2023 7.588 7.671 7.505 7.542 456,342 -0.13(-1.68%)
Aug 23, 2023 7.662 7.842 7.625 7.671 832,308 -0.07(-0.95%)
Aug 22, 2023 7.809 7.919 7.699 7.745 616,410 -0.06(-0.71%)
Aug 21, 2023 7.717 7.874 7.699 7.800 771,201 +0.12(+1.56%)
Aug 18, 2023 7.680 7.726 7.501 7.680 872,352 -0.07(-0.95%)
Aug 17, 2023 7.754 7.911 7.699 7.754 829,106 +0.10(+1.33%)
Aug 16, 2023 7.441 7.657 7.441 7.653 652,068 +0.22(+2.98%)
Aug 15, 2023 7.376 7.450 7.275 7.431 744,398 -0.01(-0.12%)
Aug 14, 2023 7.450 7.505 7.376 7.441 613,359 -0.17(-2.18%)
Aug 11, 2023 7.597 7.651 7.552 7.607 442,032 +0.05(+0.72%)
Aug 10, 2023 7.661 7.706 7.543 7.552 887,430 -0.09(-1.19%)
Aug 09, 2023 7.643 7.706 7.571 7.643 605,072 +0.11(+1.44%)
Aug 08, 2023 7.289 7.534 7.181 7.534 674,910 +0.12(+1.59%)
Aug 07, 2023 7.416 7.475 7.271 7.416 636,118 +0.05(+0.74%)
Aug 04, 2023 7.434 7.516 7.353 7.362 719,023 -0.07(-0.98%)
Aug 03, 2023 7.289 7.570 7.176 7.434 1,018,548 +0.23(+3.14%)
Aug 02, 2023 7.316 7.466 7.117 7.208 1,236,714 +0.16(+2.32%)
Aug 01, 2023 7.026 7.072 6.854 7.044 687,124 -0.03(-0.38%)
Jul 31, 2023 6.972 7.081 6.964 7.072 551,665 +0.14(+1.96%)
Jul 28, 2023 6.990 7.026 6.918 6.936 474,328 -0.05(-0.78%)
Jul 27, 2023 6.908 7.008 6.845 6.990 798,206 +0.14(+1.98%)
Jul 26, 2023 6.827 6.890 6.800 6.854 554,980 -0.03(-0.40%)
Jul 25, 2023 6.772 6.945 6.709 6.881 712,128 +0.07(+1.07%)
Jul 24, 2023 6.809 6.899 6.754 6.809 519,512 +0.05(+0.67%)
Jul 21, 2023 6.772 6.818 6.718 6.763 668,534 +0.01(+0.13%)
Jul 20, 2023 6.782 6.890 6.650 6.754 686,389 +0.04(+0.54%)
Jul 19, 2023 6.709 6.908 6.646 6.718 605,354 +0.03(+0.41%)
Jul 18, 2023 6.573 6.782 6.528 6.691 1,038,660 +0.35(+5.58%)
Jul 17, 2023 6.337 6.419 6.188 6.337 1,142,124 -0.22(-3.32%)
Jul 14, 2023 6.772 6.827 6.505 6.555 571,942 -0.26(-3.86%)
Jul 13, 2023 6.736 6.954 6.700 6.818 677,443 +0.06(+0.94%)
Jul 12, 2023 6.818 6.927 6.727 6.754 647,141 -0.01(-0.13%)
Jul 11, 2023 6.618 6.772 6.573 6.763 523,260 +0.19(+2.90%)
Jul 10, 2023 6.482 6.618 6.442 6.573 492,727 +0.11(+1.68%)
Jul 07, 2023 6.156 6.555 6.156 6.464 1,079,530 +0.28(+4.55%)
Jul 06, 2023 6.265 6.310 6.043 6.183 560,489 -0.14(-2.15%)
Jul 05, 2023 6.392 6.432 6.292 6.319 441,426 -0.05(-0.71%)
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.