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 (%)
Jan 31, 2024 6.648 6.648 6.363 6.373 638,094 -0.26(-3.87%)
Jan 30, 2024 6.515 6.638 6.477 6.629 653,993 +0.06(+0.87%)
Jan 29, 2024 6.581 6.581 6.430 6.572 1,008,302 +0.01(+0.14%)
Jan 26, 2024 6.562 6.610 6.453 6.562 669,080 +0.01(+0.14%)
Jan 25, 2024 6.477 6.562 6.430 6.553 807,648 +0.12(+1.92%)
Jan 24, 2024 6.392 6.468 6.372 6.430 794,151 +0.09(+1.50%)
Jan 23, 2024 6.306 6.411 6.306 6.335 575,980 +0.02(+0.30%)
Jan 22, 2024 6.268 6.330 6.197 6.316 665,015 +0.05(+0.76%)
Jan 19, 2024 6.173 6.268 6.088 6.268 926,927 +0.10(+1.69%)
Jan 18, 2024 6.154 6.173 6.059 6.164 860,067 +0.05(+0.78%)
Jan 17, 2024 6.145 6.206 6.107 6.116 633,191 -0.09(-1.38%)
Jan 16, 2024 6.382 6.396 6.192 6.202 1,059,870 -0.18(-2.83%)
Jan 12, 2024 6.458 6.515 6.325 6.382 724,010 +0.06(+0.90%)
Jan 11, 2024 6.268 6.354 6.202 6.325 672,637 +0.09(+1.52%)
Jan 10, 2024 6.306 6.306 6.154 6.230 775,844 -0.08(-1.20%)
Jan 09, 2024 6.430 6.430 6.259 6.306 977,348 -0.11(-1.78%)
Jan 08, 2024 6.439 6.486 6.330 6.420 1,001,848 -0.12(-1.89%)
Jan 05, 2024 6.505 6.586 6.477 6.543 1,004,993 +0.07(+1.03%)
Jan 04, 2024 6.838 6.866 6.477 6.477 1,011,677 -0.31(-4.62%)
Jan 03, 2024 6.724 6.828 6.667 6.790 755,475 +0.09(+1.42%)
Jan 02, 2024 6.743 6.852 6.648 6.695 1,017,031 +0.02(+0.28%)
Dec 29, 2023 6.781 6.795 6.667 6.676 571,372 -0.09(-1.40%)
Dec 28, 2023 6.904 6.933 6.762 6.771 671,740 -0.14(-2.06%)
Dec 27, 2023 6.942 6.966 6.881 6.914 537,027 -0.03(-0.41%)
Dec 26, 2023 6.828 6.971 6.752 6.942 655,419 +0.18(+2.67%)
Dec 22, 2023 6.714 6.838 6.714 6.762 543,699 +0.09(+1.28%)
Dec 21, 2023 6.657 6.686 6.581 6.676 684,435 +0.07(+1.01%)
Dec 20, 2023 6.705 6.800 6.600 6.610 919,894 -0.09(-1.28%)
Dec 19, 2023 6.562 6.719 6.505 6.695 788,620 +0.12(+1.88%)
Dec 18, 2023 6.705 6.743 6.567 6.572 967,268 +0.01(+0.14%)
Dec 15, 2023 6.676 6.676 6.479 6.562 2,525,984 -0.06(-0.86%)
Dec 14, 2023 6.562 6.681 6.534 6.619 1,206,066 +0.18(+2.80%)
Dec 13, 2023 6.268 6.449 6.192 6.439 1,832,694 +0.17(+2.73%)
Dec 12, 2023 6.458 6.468 6.192 6.268 1,145,733 -0.27(-4.07%)
Dec 11, 2023 6.610 6.619 6.515 6.534 697,045 -0.08(-1.15%)
Dec 08, 2023 6.600 6.667 6.562 6.610 575,039 +0.07(+1.02%)
Dec 07, 2023 6.477 6.581 6.363 6.543 999,458 +0.08(+1.17%)
Dec 06, 2023 6.458 6.534 6.392 6.468 1,039,311 -0.04(-0.58%)
Dec 05, 2023 6.705 6.762 6.496 6.505 656,347 -0.21(-3.11%)
Dec 04, 2023 6.752 6.752 6.619 6.714 1,109,234 -0.08(-1.12%)
Dec 01, 2023 6.800 6.947 6.743 6.790 724,286 -0.03(-0.42%)
Nov 30, 2023 6.809 6.957 6.714 6.819 1,052,072 +0.05(+0.70%)
Nov 29, 2023 6.838 6.904 6.714 6.771 541,555 +0.02(+0.28%)
Nov 28, 2023 6.838 6.876 6.738 6.752 670,226 -0.08(-1.11%)
Nov 27, 2023 6.895 6.933 6.767 6.828 775,199 -0.14(-2.04%)
Nov 24, 2023 6.724 7.009 6.724 6.971 677,533 +0.24(+3.53%)
Nov 22, 2023 6.553 6.762 6.496 6.733 662,786 +0.07(+1.00%)
Nov 21, 2023 6.676 6.752 6.581 6.667 494,463 -0.07(-0.99%)
Nov 20, 2023 6.705 6.781 6.676 6.733 645,579 +0.07(+1.00%)
Nov 17, 2023 6.534 6.781 6.524 6.667 794,043 +0.24(+3.69%)
Nov 16, 2023 6.714 6.714 6.335 6.430 1,141,565 -0.36(-5.31%)
Nov 15, 2023 6.714 6.909 6.714 6.790 1,027,787 +0.03(+0.42%)
Nov 14, 2023 6.695 6.800 6.586 6.762 1,436,701 +0.12(+1.86%)
Nov 13, 2023 6.602 6.712 6.528 6.638 1,548,885 +0.08(+1.27%)
Nov 10, 2023 6.565 6.648 6.472 6.555 864,880 +0.06(+0.99%)
Nov 09, 2023 6.629 6.703 6.472 6.491 1,097,094 -0.09(-1.40%)
Nov 08, 2023 6.685 6.731 6.537 6.583 1,125,516 -0.13(-1.92%)
Nov 07, 2023 6.878 6.924 6.671 6.712 860,078 -0.30(-4.21%)
Nov 06, 2023 7.081 7.087 6.906 7.007 1,053,768 -0.07(-1.04%)
Nov 03, 2023 7.192 7.247 7.016 7.081 1,303,770 -0.05(-0.65%)
Nov 02, 2023 6.970 7.146 6.814 7.127 1,256,882 +0.09(+1.31%)
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.