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 (%)
Oct 29, 2021 7.000 6.699 6.920 816,188 -0.12(-1.64%)
Oct 28, 2021 6.992 7.100 6.848 7.036 370,164 +0.01(+0.21%)
Oct 27, 2021 7.072 7.259 6.928 7.021 572,878 -0.14(-1.91%)
Oct 26, 2021 7.460 7.158 702,510 -0.26(-3.50%)
Oct 25, 2021 7.187 7.547 7.166 7.417 647,720 +0.31(+4.36%)
Oct 22, 2021 7.165 7.208 6.913 7.108 576,947 -0.01(-0.20%)
Oct 21, 2021 7.180 7.446 6.906 7.122 874,352 -0.07(-1.00%)
Oct 20, 2021 7.036 7.338 6.785 7.194 1,450,312 +0.15(+2.15%)
Oct 19, 2021 6.229 7.165 6.207 7.043 3,425,806 +0.89(+14.39%)
Oct 18, 2021 6.092 6.387 6.049 6.157 572,126 +0.20(+3.39%)
Oct 15, 2021 6.049 6.107 5.941 5.955 538,385 +0.02(+0.36%)
Oct 14, 2021 5.984 5.999 5.874 5.934 527,286 +0.11(+1.85%)
Oct 13, 2021 5.840 5.941 5.739 5.826 602,587 -0.07(-1.22%)
Oct 12, 2021 5.948 6.042 5.819 5.898 373,626 -0.05(-0.85%)
Oct 11, 2021 5.826 6.039 5.766 5.948 520,612 +0.25(+4.42%)
Oct 08, 2021 5.682 5.790 5.612 5.696 613,055 +0.06(+1.15%)
Oct 07, 2021 5.379 5.653 5.257 5.631 850,250 +0.28(+5.25%)
Oct 06, 2021 5.235 5.372 5.091 5.351 565,113 +0.01(+0.13%)
Oct 05, 2021 5.509 5.682 5.343 5.343 635,848 -0.04(-0.80%)
Oct 04, 2021 5.401 5.703 5.343 5.387 592,569 +0.13(+2.47%)
Oct 01, 2021 5.206 5.351 5.098 5.257 355,003 +0.06(+1.25%)
Sep 30, 2021 5.235 5.242 5.062 5.192 309,586 -0.04(-0.69%)
Sep 29, 2021 5.387 5.387 5.048 5.228 568,229 -0.17(-3.07%)
Sep 28, 2021 5.257 5.487 5.178 5.394 835,822 +0.15(+2.88%)
Sep 27, 2021 4.954 5.257 4.954 5.242 959,444 +0.44(+9.15%)
Sep 24, 2021 4.652 4.998 4.652 4.803 727,005 +0.09(+1.99%)
Sep 23, 2021 4.407 4.731 4.407 4.710 440,458 +0.33(+7.57%)
Sep 22, 2021 4.342 4.501 4.227 4.378 402,391 +0.15(+3.58%)
Sep 21, 2021 4.285 4.331 4.087 4.227 260,952 -0.02(-0.51%)
Sep 20, 2021 4.162 4.270 4.088 4.249 296,028 -0.04(-1.01%)
Sep 17, 2021 4.335 4.407 4.209 4.292 1,824,331 -0.04(-1.00%)
Sep 16, 2021 4.400 4.436 4.242 4.335 402,839 -0.07(-1.63%)
Sep 15, 2021 4.378 4.508 4.350 4.407 318,810 +0.14(+3.20%)
Sep 14, 2021 4.530 4.566 4.177 4.270 735,439 -0.22(-4.97%)
Sep 13, 2021 4.251 4.522 4.223 4.494 328,851 +0.33(+7.88%)
Sep 10, 2021 4.344 4.365 4.158 4.165 384,380 -0.11(-2.50%)
Sep 09, 2021 4.287 4.372 4.216 4.272 323,260 -0.07(-1.64%)
Sep 08, 2021 4.479 4.522 4.280 4.344 368,260 -0.11(-2.56%)
Sep 07, 2021 4.315 4.469 4.280 4.458 318,608 +0.09(+1.96%)
Sep 03, 2021 4.401 4.408 4.265 4.372 473,358 +0.02(+0.49%)
Sep 02, 2021 4.337 4.444 4.308 4.351 398,804 +0.06(+1.50%)
Sep 01, 2021 4.280 4.365 4.187 4.287 595,575 +0.01(+0.17%)
Aug 31, 2021 4.137 4.294 4.108 4.280 362,884 +0.11(+2.74%)
Aug 30, 2021 4.201 4.201 4.030 4.165 327,173 +0.02(+0.52%)
Aug 27, 2021 3.873 4.158 3.866 4.144 544,101 +0.34(+8.80%)
Aug 26, 2021 3.745 3.830 3.688 3.809 298,273 +0.06(+1.52%)
Aug 25, 2021 3.845 3.873 3.730 3.752 294,443 -0.10(-2.59%)
Aug 24, 2021 3.873 3.887 3.773 3.852 353,501 +0.04(+0.93%)
Aug 23, 2021 3.688 3.837 3.673 3.816 534,732 +0.28(+7.86%)
Aug 20, 2021 3.459 3.602 3.424 3.538 807,442 +0.02(+0.61%)
Aug 19, 2021 3.481 3.560 3.367 3.516 511,455 -0.05(-1.40%)
Aug 18, 2021 3.638 3.731 3.552 3.566 345,801 -0.05(-1.38%)
Aug 17, 2021 3.581 3.816 3.581 3.616 470,188 -0.01(-0.20%)
Aug 16, 2021 3.645 3.681 3.552 3.623 360,050 -0.11(-3.05%)
Aug 13, 2021 3.866 3.866 3.730 3.738 311,536 -0.15(-3.85%)
Aug 12, 2021 3.966 3.973 3.830 3.887 246,609 -0.08(-1.98%)
Aug 11, 2021 3.787 4.009 3.752 3.966 503,138 +0.13(+3.35%)
Aug 10, 2021 3.673 3.852 3.666 3.837 356,475 +0.18(+4.87%)
Aug 09, 2021 3.652 3.673 3.538 3.659 291,755 -0.09(-2.47%)
Aug 06, 2021 3.773 3.873 3.723 3.752 351,692 +0.02(+0.57%)
Aug 05, 2021 3.702 3.937 3.702 3.730 426,394 +0.05(+1.36%)
Aug 04, 2021 4.208 4.208 3.509 3.680 888,650 -0.53(-12.69%)
Aug 03, 2021 3.994 4.215 3.887 4.215 567,712 +0.21(+5.35%)
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.