Skip to main content

Berry Pete Corp (NQ: BRY )

7.860 -0.010 (-0.13%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.770 7.900 7.765 7.870 669,595 +0.10(+1.29%)
Mar 26, 2024 7.980 8.035 7.770 7.770 577,184 -0.14(-1.77%)
Mar 25, 2024 7.730 7.989 7.680 7.910 1,461,438 +0.20(+2.59%)
Mar 22, 2024 7.820 7.850 7.710 7.710 1,278,787 -0.13(-1.66%)
Mar 21, 2024 7.790 7.865 7.750 7.840 998,813 +0.02(+0.26%)
Mar 20, 2024 7.650 7.830 7.640 7.820 1,135,828 +0.10(+1.30%)
Mar 19, 2024 7.480 7.735 7.480 7.720 815,463 +0.22(+2.93%)
Mar 18, 2024 7.340 7.510 7.270 7.500 1,128,082 +0.16(+2.18%)
Mar 15, 2024 7.170 7.360 7.170 7.340 1,889,174 +0.13(+1.80%)
Mar 14, 2024 7.280 7.280 7.100 7.210 1,345,540 -0.05(-0.69%)
Mar 13, 2024 7.250 7.328 7.168 7.260 1,281,762 +0.07(+0.94%)
Mar 12, 2024 7.086 7.226 7.009 7.192 1,146,472 +0.13(+1.78%)
Mar 11, 2024 6.806 7.081 6.758 7.067 1,400,099 +0.29(+4.27%)
Mar 08, 2024 6.864 6.903 6.652 6.777 1,544,560 -0.07(-0.99%)
Mar 07, 2024 6.826 7.188 6.777 6.845 4,231,156 +0.02(+0.28%)
Mar 06, 2024 6.632 6.891 6.570 6.826 1,376,933 +0.14(+2.17%)
Mar 05, 2024 6.710 6.777 6.671 6.681 945,291 -0.06(-0.86%)
Mar 04, 2024 6.951 6.990 6.690 6.739 1,092,413 -0.21(-3.06%)
Mar 01, 2024 6.883 7.028 6.869 6.951 942,283 +0.14(+2.13%)
Feb 29, 2024 6.903 6.951 6.806 6.806 2,162,877 -0.01(-0.14%)
Feb 28, 2024 6.864 6.951 6.816 6.816 1,438,939 -0.08(-1.12%)
Feb 27, 2024 6.835 6.951 6.806 6.893 1,509,999 +0.11(+1.56%)
Feb 26, 2024 6.806 6.927 6.739 6.787 1,260,530 -0.01(-0.14%)
Feb 23, 2024 6.768 6.845 6.613 6.797 1,112,476 -0.08(-1.12%)
Feb 22, 2024 6.816 6.883 6.700 6.874 1,414,463 +0.06(+0.85%)
Feb 21, 2024 6.623 6.859 6.623 6.816 976,097 +0.25(+3.82%)
Feb 20, 2024 6.594 6.724 6.546 6.565 1,071,896 -0.03(-0.44%)
Feb 16, 2024 6.584 6.661 6.455 6.594 805,670 +0.01(+0.15%)
Feb 15, 2024 6.295 6.652 6.285 6.584 1,050,014 +0.32(+5.08%)
Feb 14, 2024 6.285 6.309 6.174 6.266 854,741 +0.02(+0.31%)
Feb 13, 2024 6.459 6.459 6.227 6.246 744,457 -0.23(-3.58%)
Feb 12, 2024 6.285 6.526 6.285 6.478 787,607 +0.18(+2.91%)
Feb 09, 2024 6.275 6.368 6.241 6.295 822,221 +0.03(+0.46%)
Feb 08, 2024 6.208 6.285 6.174 6.266 988,290 +0.04(+0.62%)
Feb 07, 2024 6.401 6.449 6.092 6.227 1,171,690 -0.16(-2.57%)
Feb 06, 2024 6.179 6.459 6.164 6.391 1,151,596 +0.22(+3.60%)
Feb 05, 2024 6.169 6.256 6.005 6.169 1,153,225 -0.02(-0.31%)
Feb 02, 2024 6.381 6.381 6.184 6.188 736,214 -0.19(-3.03%)
Feb 01, 2024 6.526 6.555 6.324 6.381 780,421 -0.10(-1.49%)
Jan 31, 2024 6.758 6.758 6.468 6.478 627,704 -0.26(-3.87%)
Jan 30, 2024 6.623 6.748 6.584 6.739 643,345 +0.06(+0.87%)
Jan 29, 2024 6.690 6.690 6.536 6.681 991,884 +0.01(+0.14%)
Jan 26, 2024 6.671 6.719 6.560 6.671 658,186 +0.01(+0.14%)
Jan 25, 2024 6.584 6.671 6.536 6.661 794,498 +0.13(+1.92%)
Jan 24, 2024 6.497 6.575 6.478 6.536 781,221 +0.10(+1.50%)
Jan 23, 2024 6.410 6.517 6.410 6.439 566,601 +0.02(+0.30%)
Jan 22, 2024 6.372 6.435 6.299 6.420 654,187 +0.05(+0.76%)
Jan 19, 2024 6.275 6.372 6.189 6.372 911,835 +0.11(+1.69%)
Jan 18, 2024 6.256 6.275 6.159 6.266 846,063 +0.05(+0.78%)
Jan 17, 2024 6.246 6.309 6.208 6.217 622,881 -0.09(-1.38%)
Jan 16, 2024 6.488 6.502 6.295 6.304 1,042,613 -0.18(-2.83%)
Jan 12, 2024 6.565 6.623 6.430 6.488 712,221 +0.06(+0.90%)
Jan 11, 2024 6.372 6.459 6.304 6.430 661,685 +0.10(+1.52%)
Jan 10, 2024 6.410 6.410 6.256 6.333 763,211 -0.08(-1.20%)
Jan 09, 2024 6.536 6.536 6.362 6.410 961,435 -0.12(-1.78%)
Jan 08, 2024 6.546 6.594 6.435 6.526 985,536 -0.13(-1.89%)
Jan 05, 2024 6.613 6.695 6.584 6.652 988,630 +0.07(+1.03%)
Jan 04, 2024 6.951 6.980 6.584 6.584 995,204 -0.32(-4.62%)
Jan 03, 2024 6.835 6.941 6.777 6.903 743,174 +0.10(+1.42%)
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.