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 (%)
Dec 31, 2021 5.933 6.151 5.882 6.107 353,728 +0.17(+2.81%)
Dec 30, 2021 6.027 6.071 5.919 5.940 233,812 -0.09(-1.56%)
Dec 29, 2021 6.035 6.136 5.955 6.035 182,920 -0.02(-0.36%)
Dec 28, 2021 6.209 6.288 6.027 6.056 292,324 -0.13(-2.11%)
Dec 27, 2021 5.955 6.194 5.781 6.187 306,522 +0.23(+3.90%)
Dec 23, 2021 6.035 6.064 5.926 5.955 210,857 -0.02(-0.36%)
Dec 22, 2021 5.875 6.042 5.715 5.977 368,515 +0.10(+1.73%)
Dec 21, 2021 5.781 5.915 5.766 5.875 411,536 +0.22(+3.98%)
Dec 20, 2021 5.643 5.737 5.447 5.650 551,973 -0.22(-3.71%)
Dec 17, 2021 5.948 6.049 5.774 5.868 2,382,174 -0.09(-1.58%)
Dec 16, 2021 6.216 6.328 5.926 5.962 823,497 -0.15(-2.49%)
Dec 15, 2021 6.006 6.129 5.665 6.114 717,718 +0.08(+1.32%)
Dec 14, 2021 5.933 6.100 5.882 6.035 1,175,377 +0.00(+0.00%)
Dec 13, 2021 6.135 6.150 5.912 6.035 616,243 -0.17(-2.67%)
Dec 10, 2021 6.143 6.215 6.021 6.200 403,779 +0.17(+2.87%)
Dec 09, 2021 6.229 6.229 6.020 6.027 343,853 -0.30(-4.78%)
Dec 08, 2021 6.330 6.460 6.251 6.330 434,959 -0.07(-1.12%)
Dec 07, 2021 5.977 6.423 5.977 6.402 483,486 +0.57(+9.75%)
Dec 06, 2021 5.725 5.999 5.603 5.833 587,147 +0.19(+3.45%)
Dec 03, 2021 5.898 5.898 5.588 5.639 663,260 -0.17(-2.97%)
Dec 02, 2021 5.675 5.869 5.538 5.811 365,339 +0.14(+2.41%)
Dec 01, 2021 6.099 6.287 5.660 5.675 798,781 -0.19(-3.19%)
Nov 30, 2021 5.826 5.948 5.675 5.862 2,274,231 -0.12(-1.93%)
Nov 29, 2021 6.157 6.301 5.941 5.977 618,319 -0.10(-1.66%)
Nov 26, 2021 6.121 6.445 5.927 6.078 504,443 -0.45(-6.84%)
Nov 24, 2021 6.568 6.676 6.517 6.524 361,314 -0.14(-2.05%)
Nov 23, 2021 6.647 6.978 6.596 6.661 749,651 +0.11(+1.65%)
Nov 22, 2021 6.582 6.733 6.467 6.553 367,516 +0.09(+1.34%)
Nov 19, 2021 6.661 6.668 6.402 6.467 599,033 -0.40(-5.77%)
Nov 18, 2021 6.913 6.899 6.820 6.863 342,304 -0.07(-1.04%)
Nov 17, 2021 6.834 7.288 6.834 6.935 606,563 +0.09(+1.37%)
Nov 16, 2021 6.949 6.956 6.802 6.841 416,403 -0.14(-2.06%)
Nov 15, 2021 6.877 6.985 6.668 6.985 512,355 +0.05(+0.73%)
Nov 12, 2021 6.964 7.072 6.870 6.935 451,624 -0.12(-1.73%)
Nov 11, 2021 7.036 7.237 6.973 7.057 343,806 +0.06(+0.93%)
Nov 10, 2021 7.223 6.992 546,794 -0.27(-3.77%)
Nov 09, 2021 7.417 7.519 7.136 7.266 705,665 -0.15(-2.04%)
Nov 08, 2021 7.324 7.666 7.273 7.417 849,062 +0.17(+2.39%)
Nov 05, 2021 7.237 7.374 7.008 7.244 574,765 +0.10(+1.41%)
Nov 04, 2021 7.057 7.208 6.978 7.144 464,892 +0.22(+3.12%)
Nov 03, 2021 7.079 7.374 6.805 6.928 889,999 -0.09(-1.23%)
Nov 02, 2021 6.992 7.057 6.901 7.014 695,255 -0.02(-0.31%)
Nov 01, 2021 7.050 7.079 6.964 7.036 895,044 +0.12(+1.66%)
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%)
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.