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 (%)
Aug 31, 2020 2.770 2.823 2.665 2.777 681,595 -0.00(-0.13%)
Aug 28, 2020 2.742 2.805 2.707 2.781 330,949 +0.07(+2.47%)
Aug 27, 2020 2.651 2.728 2.651 2.714 400,319 +0.04(+1.58%)
Aug 26, 2020 2.904 2.904 2.651 2.672 356,596 -0.21(-7.33%)
Aug 25, 2020 2.876 2.904 2.834 2.883 316,850 +0.04(+1.24%)
Aug 24, 2020 2.749 2.897 2.707 2.848 371,229 +0.13(+4.66%)
Aug 21, 2020 2.770 2.770 2.658 2.721 656,791 -0.05(-1.78%)
Aug 20, 2020 2.770 2.813 2.721 2.770 391,452 -0.07(-2.48%)
Aug 19, 2020 2.897 2.904 2.785 2.841 308,860 -0.06(-1.95%)
Aug 18, 2020 2.975 3.024 2.876 2.897 309,831 -0.11(-3.52%)
Aug 17, 2020 3.102 3.102 2.947 3.003 277,190 -0.13(-4.27%)
Aug 14, 2020 3.038 3.137 3.031 3.137 240,303 +0.04(+1.25%)
Aug 13, 2020 3.207 3.236 3.067 3.098 308,514 -0.13(-4.04%)
Aug 12, 2020 3.327 3.426 3.179 3.229 320,447 -0.06(-1.82%)
Aug 11, 2020 3.356 3.489 3.257 3.289 293,678 +0.01(+0.32%)
Aug 10, 2020 3.257 3.433 3.179 3.278 568,974 +0.06(+1.75%)
Aug 07, 2020 3.193 3.243 3.130 3.222 333,644 -0.01(-0.44%)
Aug 06, 2020 3.179 3.313 3.179 3.236 155,202 +0.03(+0.88%)
Aug 05, 2020 3.419 3.539 3.109 3.207 890,972 -0.25(-7.14%)
Aug 04, 2020 3.341 3.539 3.327 3.454 317,135 +0.11(+3.16%)
Aug 03, 2020 3.356 3.426 3.257 3.348 191,912 +0.03(+0.96%)
Jul 31, 2020 3.419 3.454 3.250 3.317 398,188 -0.14(-4.18%)
Jul 30, 2020 3.461 3.497 3.356 3.461 251,121 -0.08(-2.19%)
Jul 29, 2020 3.504 3.546 3.377 3.539 278,498 +0.06(+1.83%)
Jul 28, 2020 3.595 3.666 3.447 3.475 253,398 -0.16(-4.36%)
Jul 27, 2020 3.715 3.715 3.532 3.634 336,409 -0.05(-1.43%)
Jul 24, 2020 3.609 3.701 3.511 3.687 292,506 +0.08(+2.35%)
Jul 23, 2020 3.497 3.655 3.454 3.602 257,394 +0.08(+2.40%)
Jul 22, 2020 3.546 3.567 3.440 3.518 433,184 -0.08(-2.16%)
Jul 21, 2020 3.356 3.609 3.356 3.595 477,047 +0.34(+10.39%)
Jul 20, 2020 3.179 3.320 3.179 3.257 403,101 +0.06(+1.76%)
Jul 17, 2020 3.158 3.299 3.151 3.200 262,858 +0.01(+0.44%)
Jul 16, 2020 3.278 3.278 3.144 3.186 310,448 -0.12(-3.62%)
Jul 15, 2020 3.334 3.405 3.250 3.306 491,639 +0.11(+3.30%)
Jul 14, 2020 3.074 3.207 3.031 3.200 207,727 +0.13(+4.37%)
Jul 13, 2020 3.179 3.229 3.045 3.067 358,525 -0.12(-3.76%)
Jul 10, 2020 3.010 3.215 2.954 3.186 431,099 +0.16(+5.36%)
Jul 09, 2020 3.088 3.109 2.933 3.024 704,599 -0.07(-2.28%)
Jul 08, 2020 3.045 3.116 2.982 3.095 724,960 +0.06(+1.86%)
Jul 07, 2020 3.193 3.363 3.038 3.038 452,842 -0.19(-5.90%)
Jul 06, 2020 3.482 3.482 3.207 3.229 503,373 -0.15(-4.38%)
Jul 02, 2020 3.426 3.504 3.320 3.377 338,467 +0.05(+1.48%)
Jul 01, 2020 3.405 3.539 3.306 3.327 423,324 -0.08(-2.28%)
Jun 30, 2020 3.278 3.437 3.250 3.405 691,275 +0.05(+1.47%)
Jun 29, 2020 3.250 3.426 3.142 3.356 470,105 +0.14(+4.39%)
Jun 26, 2020 3.398 3.433 3.179 3.215 1,852,776 -0.25(-7.13%)
Jun 25, 2020 3.363 3.461 3.253 3.461 616,767 +0.14(+4.25%)
Jun 24, 2020 3.518 3.553 3.313 3.320 548,300 -0.27(-7.47%)
Jun 23, 2020 3.666 3.751 3.549 3.588 394,581 +0.01(+0.39%)
Jun 22, 2020 3.595 3.602 3.497 3.574 438,797 -0.06(-1.55%)
Jun 19, 2020 3.645 3.807 3.630 3.630 908,443 +0.03(+0.78%)
Jun 18, 2020 3.539 3.715 3.482 3.602 345,161 +0.01(+0.39%)
Jun 17, 2020 3.786 3.842 3.574 3.588 336,224 -0.22(-5.74%)
Jun 16, 2020 3.856 4.018 3.736 3.807 576,106 +0.17(+4.65%)
Jun 15, 2020 3.433 3.736 3.412 3.638 882,883 +0.00(+0.00%)
Jun 12, 2020 3.778 3.807 3.493 3.638 1,023,346 +0.11(+2.99%)
Jun 11, 2020 3.680 3.807 3.525 3.532 778,046 -0.33(-8.66%)
Jun 10, 2020 4.272 4.300 3.814 3.867 1,195,170 -0.47(-10.81%)
Jun 09, 2020 4.230 4.385 3.983 4.335 1,323,538 +0.01(+0.33%)
Jun 08, 2020 4.103 4.441 4.046 4.321 1,695,875 +0.35(+8.69%)
Jun 05, 2020 3.525 3.997 3.475 3.976 1,202,935 +0.60(+17.62%)
Jun 04, 2020 3.405 3.468 3.320 3.380 538,278 -0.09(-2.54%)
Jun 03, 2020 3.370 3.511 3.313 3.468 549,208 +0.16(+4.90%)
Jun 02, 2020 3.257 3.384 3.186 3.306 967,800 +0.10(+3.08%)
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.