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

Berry Pete Corp (NQ: BRY )

7.270 -0.100 (-1.36%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 14, 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 (%)
Mar 29, 2019 7.860 7.965 7.526 7.553 1,455,516 -0.11(-1.45%)
Mar 28, 2019 7.304 7.854 7.304 7.664 1,487,475 +0.29(+3.90%)
Mar 27, 2019 7.468 7.546 7.297 7.376 808,870 -0.09(-1.14%)
Mar 26, 2019 7.271 7.494 7.153 7.461 1,108,859 +0.28(+3.92%)
Mar 25, 2019 7.212 7.373 7.140 7.180 900,945 -0.10(-1.35%)
Mar 22, 2019 7.769 7.795 7.252 7.278 1,014,705 -0.52(-6.63%)
Mar 21, 2019 7.991 8.155 7.775 7.795 785,071 -0.21(-2.62%)
Mar 20, 2019 7.932 8.148 7.834 8.004 1,457,775 +0.07(+0.91%)
Mar 19, 2019 7.939 8.148 7.873 7.932 2,913,339 +0.12(+1.51%)
Mar 18, 2019 7.749 7.939 7.723 7.814 2,114,420 +0.08(+1.02%)
Mar 15, 2019 7.612 7.769 7.481 7.736 9,834,746 +0.08(+1.03%)
Mar 14, 2019 7.507 7.775 7.507 7.657 2,978,108 +0.14(+1.83%)
Mar 13, 2019 7.850 7.986 7.377 7.520 3,437,143 -0.25(-3.17%)
Mar 12, 2019 7.708 7.902 7.643 7.766 904,800 +0.11(+1.44%)
Mar 11, 2019 7.585 7.811 7.552 7.656 1,602,670 +0.09(+1.20%)
Mar 08, 2019 7.565 7.753 7.410 7.565 1,699,524 -0.14(-1.85%)
Mar 07, 2019 7.831 8.006 7.449 7.708 2,009,350 -0.19(-2.38%)
Mar 06, 2019 8.181 8.265 7.831 7.896 1,367,121 -0.30(-3.64%)
Mar 05, 2019 8.336 8.479 8.096 8.194 1,817,816 -0.10(-1.25%)
Mar 04, 2019 8.317 8.563 8.200 8.297 1,108,748 +0.04(+0.47%)
Mar 01, 2019 8.245 8.453 8.135 8.258 1,318,335 +0.01(+0.16%)
Feb 28, 2019 8.317 8.401 8.045 8.245 1,481,683 +0.00(+0.00%)
Feb 27, 2019 8.297 8.440 8.176 8.245 2,362,171 +0.02(+0.24%)
Feb 26, 2019 8.271 8.524 8.161 8.226 1,262,418 -0.07(-0.86%)
Feb 25, 2019 8.174 8.453 8.064 8.297 1,354,907 +0.09(+1.10%)
Feb 22, 2019 7.824 8.219 7.734 8.207 1,550,074 +0.50(+6.47%)
Feb 21, 2019 7.695 7.883 7.591 7.708 550,512 +0.01(+0.08%)
Feb 20, 2019 7.675 7.792 7.649 7.701 992,832 -0.01(-0.17%)
Feb 19, 2019 7.734 7.818 7.624 7.714 584,561 -0.03(-0.33%)
Feb 15, 2019 7.468 7.766 7.468 7.740 754,194 +0.34(+4.64%)
Feb 14, 2019 7.468 7.708 7.358 7.397 1,276,364 -0.10(-1.30%)
Feb 13, 2019 7.060 7.500 7.060 7.494 1,553,608 +0.46(+6.54%)
Feb 12, 2019 6.976 7.203 6.911 7.034 2,059,170 +0.14(+1.97%)
Feb 11, 2019 6.879 7.015 6.658 6.898 2,544,094 -0.06(-0.84%)
Feb 08, 2019 7.118 7.203 6.600 6.956 1,839,092 -0.17(-2.36%)
Feb 07, 2019 7.481 7.512 7.118 7.125 1,097,681 -0.43(-5.74%)
Feb 06, 2019 7.630 7.792 7.488 7.559 903,701 -0.06(-0.85%)
Feb 05, 2019 7.837 7.880 7.617 7.624 494,260 -0.21(-2.73%)
Feb 04, 2019 7.792 8.006 7.669 7.837 1,032,017 -0.02(-0.25%)
Feb 01, 2019 7.701 8.129 7.436 7.857 2,516,555 +0.22(+2.88%)
Jan 31, 2019 7.656 7.870 7.436 7.637 1,124,478 +0.06(+0.77%)
Jan 30, 2019 7.364 7.688 7.254 7.578 735,178 +0.30(+4.09%)
Jan 29, 2019 7.280 7.494 7.215 7.280 1,088,783 +0.04(+0.54%)
Jan 28, 2019 7.041 7.306 6.924 7.241 2,440,950 +0.15(+2.10%)
Jan 25, 2019 6.827 7.345 6.730 7.092 1,495,883 +0.32(+4.78%)
Jan 24, 2019 6.665 6.775 6.212 6.769 5,621,180 +0.09(+1.36%)
Jan 23, 2019 6.697 6.833 6.497 6.678 1,169,069 +0.05(+0.68%)
Jan 22, 2019 7.047 7.126 6.594 6.633 1,095,308 -0.45(-6.40%)
Jan 18, 2019 6.995 7.183 6.807 7.086 412,066 +0.21(+3.01%)
Jan 17, 2019 6.451 6.963 6.348 6.879 790,806 +0.38(+5.88%)
Jan 16, 2019 6.516 6.688 6.399 6.497 1,243,955 +0.10(+1.52%)
Jan 15, 2019 6.801 6.918 6.315 6.399 1,168,603 -0.37(-5.45%)
Jan 14, 2019 6.620 6.953 6.535 6.769 614,604 +0.11(+1.65%)
Jan 11, 2019 6.756 6.756 6.458 6.658 826,294 -0.17(-2.47%)
Jan 10, 2019 6.866 7.190 6.697 6.827 1,033,425 -0.14(-2.04%)
Jan 09, 2019 6.937 7.410 6.931 6.969 1,011,263 +0.17(+2.48%)
Jan 08, 2019 6.827 7.073 6.574 6.801 1,182,572 +0.17(+2.64%)
Jan 07, 2019 6.237 6.872 6.205 6.626 440,641 +0.38(+6.12%)
Jan 04, 2019 5.914 6.247 5.914 6.244 348,612 +0.46(+7.95%)
Jan 03, 2019 5.816 6.101 5.590 5.784 427,572 -0.04(-0.67%)
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.