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

Berry Pete Corp (NQ: BRY )

7.240 -0.130 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 30, 2021 4.001 4.016 3.909 3.959 338,314 -0.07(-1.77%)
Jul 29, 2021 3.959 4.041 3.859 4.030 592,920 +0.12(+3.10%)
Jul 28, 2021 3.837 3.948 3.752 3.909 408,217 +0.06(+1.67%)
Jul 27, 2021 4.073 4.094 3.809 3.845 717,299 -0.26(-6.42%)
Jul 26, 2021 4.001 4.272 4.001 4.108 407,170 +0.12(+3.04%)
Jul 23, 2021 3.980 4.016 3.852 3.987 298,963 +0.04(+1.09%)
Jul 22, 2021 4.151 4.151 3.937 3.944 313,303 -0.21(-4.98%)
Jul 21, 2021 4.058 4.223 4.023 4.151 308,649 +0.17(+4.30%)
Jul 20, 2021 3.923 4.123 3.852 3.980 441,880 +0.03(+0.72%)
Jul 19, 2021 3.859 4.023 3.787 3.951 714,663 -0.19(-4.48%)
Jul 16, 2021 4.515 4.522 4.108 4.137 761,122 -0.23(-5.23%)
Jul 15, 2021 4.479 4.654 4.280 4.365 800,088 -0.26(-5.56%)
Jul 14, 2021 4.900 5.018 4.601 4.622 758,798 -0.23(-4.71%)
Jul 13, 2021 4.857 5.171 4.729 4.850 2,928,300 -0.01(-0.15%)
Jul 12, 2021 4.601 4.886 4.501 4.857 645,837 +0.21(+4.45%)
Jul 09, 2021 4.608 4.686 4.479 4.650 262,873 +0.14(+3.16%)
Jul 08, 2021 4.383 4.558 4.383 4.508 297,006 +0.04(+0.96%)
Jul 07, 2021 4.622 4.708 4.379 4.465 293,009 -0.18(-3.84%)
Jul 06, 2021 4.779 4.800 4.629 4.643 316,848 -0.16(-3.41%)
Jul 02, 2021 4.943 4.943 4.807 4.807 177,636 -0.14(-2.88%)
Jul 01, 2021 4.950 5.021 4.904 4.950 609,838 +0.16(+3.27%)
Jun 30, 2021 4.679 4.829 4.679 4.793 356,538 +0.16(+3.38%)
Jun 29, 2021 4.700 4.815 4.629 4.636 243,756 -0.04(-0.91%)
Jun 28, 2021 4.843 4.857 4.608 4.679 404,996 -0.19(-3.81%)
Jun 25, 2021 4.936 5.029 4.864 4.864 1,533,439 -0.07(-1.45%)
Jun 24, 2021 4.843 4.950 4.757 4.936 287,018 +0.10(+2.06%)
Jun 23, 2021 4.907 5.007 4.793 4.836 354,367 -0.01(-0.15%)
Jun 22, 2021 4.914 4.914 4.779 4.843 261,668 -0.09(-1.88%)
Jun 21, 2021 4.929 4.986 4.836 4.936 508,131 +0.04(+0.87%)
Jun 18, 2021 4.536 4.914 4.451 4.893 1,313,905 +0.24(+5.21%)
Jun 17, 2021 4.914 4.922 4.508 4.650 562,146 -0.26(-5.37%)
Jun 16, 2021 4.986 4.986 4.864 4.914 461,447 -0.08(-1.57%)
Jun 15, 2021 4.957 5.000 4.886 4.993 465,228 +0.06(+1.30%)
Jun 14, 2021 4.979 5.064 4.893 4.929 380,289 +0.06(+1.17%)
Jun 11, 2021 4.850 4.936 4.850 4.872 203,790 +0.05(+1.03%)
Jun 10, 2021 4.865 4.924 4.782 4.822 307,576 +0.04(+0.74%)
Jun 09, 2021 4.957 4.957 4.772 4.787 268,794 -0.11(-2.32%)
Jun 08, 2021 4.723 4.964 4.609 4.900 427,488 +0.09(+1.92%)
Jun 07, 2021 4.957 4.999 4.758 4.808 583,286 -0.13(-2.59%)
Jun 04, 2021 4.950 5.001 4.893 4.935 466,817 +0.03(+0.58%)
Jun 03, 2021 4.879 4.950 4.822 4.907 809,312 +0.06(+1.17%)
Jun 02, 2021 4.921 4.950 4.829 4.850 543,202 -0.04(-0.73%)
Jun 01, 2021 4.680 4.950 4.630 4.886 866,927 +0.38(+8.33%)
May 28, 2021 4.503 4.545 4.460 4.510 229,540 +0.02(+0.47%)
May 27, 2021 4.318 4.517 4.318 4.489 548,625 +0.22(+5.15%)
May 26, 2021 4.212 4.269 4.127 4.269 402,881 +0.09(+2.21%)
May 25, 2021 4.375 4.474 4.177 4.177 433,659 -0.23(-5.31%)
May 24, 2021 4.435 4.435 4.262 4.411 187,411 +0.09(+1.97%)
May 21, 2021 4.453 4.453 4.311 4.326 342,872 -0.04(-0.81%)
May 20, 2021 4.269 4.361 4.127 4.361 700,200 +0.10(+2.33%)
May 19, 2021 4.326 4.347 4.155 4.262 300,192 -0.17(-3.84%)
May 18, 2021 4.482 4.524 4.389 4.432 399,071 -0.04(-0.95%)
May 17, 2021 4.460 4.560 4.389 4.474 483,251 +0.04(+0.96%)
May 14, 2021 4.326 4.460 4.283 4.432 737,857 +0.18(+4.17%)
May 13, 2021 4.318 4.453 4.113 4.255 394,864 -0.11(-2.44%)
May 12, 2021 4.382 4.581 4.340 4.361 417,279 +0.04(+0.99%)
May 11, 2021 4.184 4.375 4.127 4.318 329,437 +0.03(+0.66%)
May 10, 2021 4.439 4.528 4.276 4.290 345,712 -0.10(-2.34%)
May 07, 2021 4.248 4.411 4.248 4.393 354,349 +0.07(+1.72%)
May 06, 2021 4.340 4.365 4.148 4.318 715,159 -0.04(-0.81%)
May 05, 2021 4.262 4.510 4.262 4.354 425,925 -0.01(-0.16%)
May 04, 2021 4.496 4.524 4.340 4.361 332,631 -0.10(-2.15%)
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.