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 UNCHANGED
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 (%)
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%)
May 03, 2021 4.396 4.482 4.186 4.457 747,392 +0.12(+2.86%)
Apr 30, 2021 4.382 4.517 4.311 4.333 356,361 -0.20(-4.38%)
Apr 29, 2021 4.659 4.751 4.432 4.531 403,221 -0.05(-1.08%)
Apr 28, 2021 4.248 4.666 4.248 4.581 741,103 +0.38(+9.12%)
Apr 27, 2021 4.191 4.276 4.162 4.198 250,877 +0.02(+0.51%)
Apr 26, 2021 4.148 4.297 4.127 4.177 338,014 -0.09(-2.00%)
Apr 23, 2021 4.162 4.318 4.042 4.262 732,888 +0.06(+1.52%)
Apr 22, 2021 4.347 4.347 4.177 4.198 301,072 -0.11(-2.47%)
Apr 21, 2021 4.042 4.333 4.014 4.304 468,724 +0.20(+4.84%)
Apr 20, 2021 4.396 4.396 4.035 4.106 624,991 -0.28(-6.31%)
Apr 19, 2021 4.290 4.389 4.198 4.382 533,227 +0.09(+2.15%)
Apr 16, 2021 4.531 4.531 4.257 4.290 438,576 -0.17(-3.82%)
Apr 15, 2021 4.361 4.524 4.333 4.460 600,513 +0.06(+1.45%)
Apr 14, 2021 4.411 4.517 4.148 4.396 1,935,471 +0.27(+6.53%)
Apr 13, 2021 4.021 4.170 3.850 4.127 772,702 +0.11(+2.83%)
Apr 12, 2021 4.014 4.162 3.957 4.014 397,243 +0.06(+1.43%)
Apr 09, 2021 3.971 4.028 3.943 3.957 231,698 -0.03(-0.71%)
Apr 08, 2021 4.120 4.120 3.886 3.985 259,746 -0.15(-3.60%)
Apr 07, 2021 4.148 4.198 4.063 4.134 374,884 -0.02(-0.51%)
Apr 06, 2021 4.283 4.361 4.084 4.155 381,935 -0.06(-1.51%)
Apr 05, 2021 4.290 4.347 4.162 4.219 561,038 -0.05(-1.16%)
Apr 01, 2021 3.978 4.404 3.921 4.269 669,147 +0.36(+9.26%)
Mar 31, 2021 3.900 4.120 3.843 3.907 487,871 +0.01(+0.18%)
Mar 30, 2021 3.999 4.035 3.843 3.900 501,894 -0.16(-4.01%)
Mar 29, 2021 4.212 4.240 4.014 4.063 442,204 -0.18(-4.18%)
Mar 26, 2021 4.113 4.240 4.070 4.240 395,847 +0.28(+6.98%)
Mar 25, 2021 3.801 4.049 3.795 3.964 375,907 +0.06(+1.64%)
Mar 24, 2021 3.886 4.113 3.879 3.900 486,112 +0.13(+3.38%)
Mar 23, 2021 3.794 3.914 3.687 3.772 755,333 -0.13(-3.27%)
Mar 22, 2021 3.999 4.024 3.836 3.900 616,278 -0.11(-2.65%)
Mar 19, 2021 3.872 4.162 3.811 4.006 1,252,271 +0.11(+2.91%)
Mar 18, 2021 4.198 4.213 3.879 3.893 529,502 -0.36(-8.50%)
Mar 17, 2021 4.212 4.318 4.148 4.255 524,827 +0.04(+1.01%)
Mar 16, 2021 4.276 4.276 3.992 4.212 469,505 -0.16(-3.73%)
Mar 15, 2021 4.453 4.489 4.226 4.375 471,907 -0.11(-2.45%)
Mar 12, 2021 4.503 4.616 4.411 4.485 420,526 +0.02(+0.56%)
Mar 11, 2021 4.404 4.714 4.348 4.460 660,231 +0.06(+1.28%)
Mar 10, 2021 4.143 4.404 4.052 4.404 660,117 +0.37(+9.08%)
Mar 09, 2021 4.143 4.200 3.897 4.038 531,983 +0.09(+2.32%)
Mar 08, 2021 4.122 4.186 3.847 3.946 638,203 +0.06(+1.63%)
Mar 05, 2021 3.735 3.925 3.615 3.883 848,387 +0.30(+8.46%)
Mar 04, 2021 3.657 3.735 3.488 3.580 610,766 -0.02(-0.59%)
Mar 03, 2021 3.502 3.713 3.502 3.601 631,499 +0.11(+3.23%)
Mar 02, 2021 3.446 3.595 3.446 3.488 492,652 +0.04(+1.02%)
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.