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

Berry Pete Corp (NQ: BRY )

7.250 -0.120 (-1.63%)
Streaming Delayed Price Updated: 11:11 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 31, 2021 3.902 4.122 3.845 3.909 487,655 +0.01(+0.18%)
Mar 30, 2021 4.001 4.037 3.845 3.902 501,672 -0.16(-4.01%)
Mar 29, 2021 4.214 4.242 4.015 4.065 442,008 -0.18(-4.18%)
Mar 26, 2021 4.115 4.242 4.072 4.242 395,672 +0.28(+6.98%)
Mar 25, 2021 3.803 4.051 3.797 3.966 375,740 +0.06(+1.64%)
Mar 24, 2021 3.888 4.115 3.881 3.902 485,897 +0.13(+3.38%)
Mar 23, 2021 3.795 3.916 3.689 3.774 755,000 -0.13(-3.27%)
Mar 22, 2021 4.001 4.026 3.838 3.902 616,005 -0.11(-2.65%)
Mar 19, 2021 3.873 4.164 3.813 4.008 1,251,717 +0.11(+2.91%)
Mar 18, 2021 4.200 4.215 3.881 3.895 529,268 -0.36(-8.50%)
Mar 17, 2021 4.214 4.320 4.150 4.257 524,595 +0.04(+1.01%)
Mar 16, 2021 4.278 4.278 3.994 4.214 469,298 -0.16(-3.73%)
Mar 15, 2021 4.455 4.491 4.228 4.377 471,698 -0.11(-2.45%)
Mar 12, 2021 4.505 4.618 4.413 4.487 420,340 +0.02(+0.56%)
Mar 11, 2021 4.406 4.716 4.349 4.462 659,939 +0.06(+1.28%)
Mar 10, 2021 4.145 4.406 4.053 4.406 659,825 +0.37(+9.08%)
Mar 09, 2021 4.145 4.201 3.898 4.039 531,748 +0.09(+2.32%)
Mar 08, 2021 4.124 4.187 3.849 3.948 637,921 +0.06(+1.63%)
Mar 05, 2021 3.736 3.927 3.616 3.884 848,013 +0.30(+8.46%)
Mar 04, 2021 3.659 3.736 3.489 3.581 610,497 -0.02(-0.59%)
Mar 03, 2021 3.504 3.715 3.504 3.602 631,220 +0.11(+3.23%)
Mar 02, 2021 3.447 3.597 3.447 3.489 492,434 +0.04(+1.02%)
Mar 01, 2021 3.609 3.638 3.384 3.454 538,001 -0.04(-1.21%)
Feb 26, 2021 3.560 3.609 3.405 3.497 492,380 -0.09(-2.55%)
Feb 25, 2021 3.800 3.807 3.567 3.588 617,308 -0.13(-3.60%)
Feb 24, 2021 3.412 3.722 3.334 3.722 604,453 +0.30(+8.64%)
Feb 23, 2021 3.475 3.511 3.313 3.426 488,382 -0.04(-1.02%)
Feb 22, 2021 3.313 3.553 3.250 3.461 497,704 +0.20(+6.05%)
Feb 19, 2021 3.222 3.347 3.207 3.264 201,718 +0.04(+1.31%)
Feb 18, 2021 3.370 3.405 3.158 3.222 328,859 -0.14(-4.19%)
Feb 17, 2021 3.405 3.461 3.313 3.363 345,198 -0.08(-2.25%)
Feb 16, 2021 3.363 3.489 3.320 3.440 486,518 +0.21(+6.55%)
Feb 12, 2021 3.130 3.257 3.065 3.229 315,203 +0.08(+2.69%)
Feb 11, 2021 3.264 3.296 3.088 3.144 336,565 -0.11(-3.46%)
Feb 10, 2021 3.236 3.334 3.179 3.257 344,913 +0.04(+1.32%)
Feb 09, 2021 3.222 3.229 3.074 3.215 319,285 -0.03(-0.87%)
Feb 08, 2021 3.074 3.243 3.074 3.243 478,856 +0.20(+6.73%)
Feb 05, 2021 2.989 3.137 2.968 3.038 414,360 +0.01(+0.23%)
Feb 04, 2021 2.996 3.059 2.940 3.031 294,288 +0.06(+1.90%)
Feb 03, 2021 2.869 3.045 2.869 2.975 275,730 +0.11(+3.94%)
Feb 02, 2021 2.968 2.985 2.855 2.862 389,962 -0.01(-0.49%)
Feb 01, 2021 2.770 2.927 2.714 2.876 521,549 +0.16(+5.97%)
Jan 29, 2021 2.830 2.888 2.714 2.714 410,672 -0.15(-5.17%)
Jan 28, 2021 2.940 3.024 2.813 2.862 417,641 -0.04(-1.46%)
Jan 27, 2021 2.904 3.116 2.820 2.904 437,662 -0.01(-0.48%)
Jan 26, 2021 3.067 3.158 2.918 2.918 423,753 -0.16(-5.05%)
Jan 25, 2021 3.010 3.095 2.933 3.074 168,889 +0.01(+0.46%)
Jan 22, 2021 2.890 3.077 2.792 3.059 377,761 +0.10(+3.33%)
Jan 21, 2021 3.172 3.207 2.897 2.961 510,247 -0.23(-7.08%)
Jan 20, 2021 3.377 3.440 3.151 3.186 309,809 -0.13(-4.03%)
Jan 19, 2021 3.285 3.391 3.207 3.320 369,804 +0.00(+0.00%)
Jan 15, 2021 3.278 3.405 3.186 3.320 345,844 -0.04(-1.26%)
Jan 14, 2021 3.363 3.440 3.334 3.363 298,501 +0.03(+0.85%)
Jan 13, 2021 3.405 3.419 3.271 3.334 405,780 -0.12(-3.47%)
Jan 12, 2021 3.109 3.482 3.109 3.454 686,480 +0.37(+12.13%)
Jan 11, 2021 2.968 3.088 2.961 3.081 314,537 +0.05(+1.63%)
Jan 08, 2021 3.144 3.144 2.961 3.031 284,704 -0.08(-2.49%)
Jan 07, 2021 3.067 3.151 2.982 3.109 295,412 +0.06(+1.85%)
Jan 06, 2021 3.038 3.151 2.968 3.052 425,476 +0.10(+3.34%)
Jan 05, 2021 2.580 3.172 2.580 2.954 1,236,671 +0.39(+15.11%)
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.