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

Berry Pete Corp (NQ: BRY )

7.265 +0.055 (+0.76%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 20, 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, 2018 5.506 5.687 5.473 5.667 428,895 +0.16(+2.94%)
Dec 28, 2018 5.648 5.719 5.454 5.506 635,777 -0.12(-2.19%)
Dec 27, 2018 5.655 5.803 5.506 5.629 384,228 -0.04(-0.69%)
Dec 26, 2018 5.208 5.674 5.162 5.667 712,205 +0.52(+10.20%)
Dec 24, 2018 5.344 5.499 5.143 5.143 319,432 -0.23(-4.34%)
Dec 21, 2018 5.143 5.577 5.143 5.376 1,692,113 +0.25(+4.93%)
Dec 20, 2018 5.661 5.952 5.097 5.123 846,303 -0.73(-12.50%)
Dec 19, 2018 5.998 6.140 5.791 5.855 541,822 -0.14(-2.38%)
Dec 18, 2018 6.166 6.166 5.894 5.998 506,996 -0.16(-2.63%)
Dec 17, 2018 6.762 6.814 6.108 6.160 672,287 -0.60(-8.82%)
Dec 14, 2018 6.671 7.138 6.633 6.756 1,309,072 +0.09(+1.36%)
Dec 13, 2018 6.844 6.902 6.364 6.665 1,067,153 -0.17(-2.53%)
Dec 12, 2018 6.748 7.184 6.575 6.838 1,211,215 +0.27(+4.09%)
Dec 11, 2018 7.267 7.587 6.543 6.569 1,235,161 -0.69(-9.52%)
Dec 10, 2018 7.613 7.734 7.139 7.260 550,500 -0.61(-7.80%)
Dec 07, 2018 8.003 8.240 7.843 7.875 155,721 +0.04(+0.57%)
Dec 06, 2018 8.073 8.114 7.440 7.830 621,081 -0.47(-5.63%)
Dec 04, 2018 8.522 8.637 8.112 8.298 1,000,867 -0.12(-1.44%)
Dec 03, 2018 8.182 8.554 8.150 8.419 762,141 +0.49(+6.13%)
Nov 30, 2018 8.080 8.282 7.779 7.933 854,205 -0.27(-3.28%)
Nov 29, 2018 8.221 8.374 8.013 8.202 484,860 +0.03(+0.31%)
Nov 28, 2018 8.176 8.278 8.029 8.176 397,084 -0.02(-0.23%)
Nov 27, 2018 8.234 8.413 8.022 8.195 276,113 -0.12(-1.46%)
Nov 26, 2018 8.291 8.579 8.144 8.317 488,841 +0.03(+0.39%)
Nov 23, 2018 8.534 8.624 8.195 8.285 188,053 -0.47(-5.41%)
Nov 21, 2018 8.759 8.759 8.759 0 +0.70(+8.74%)
Nov 20, 2018 8.221 8.464 7.843 8.054 406,333 -0.32(-3.82%)
Nov 19, 2018 8.330 8.570 8.246 8.374 293,758 -0.12(-1.36%)
Nov 16, 2018 8.387 8.714 8.362 8.490 532,921 +0.10(+1.22%)
Nov 15, 2018 8.253 8.624 8.150 8.387 315,921 +0.04(+0.54%)
Nov 14, 2018 8.202 8.458 8.150 8.342 670,597 +0.28(+3.49%)
Nov 13, 2018 8.400 8.659 7.958 8.061 717,591 -0.39(-4.62%)
Nov 12, 2018 9.034 9.188 8.432 8.451 814,067 -0.49(-5.44%)
Nov 09, 2018 8.848 8.995 8.278 8.938 397,816 -0.04(-0.43%)
Nov 08, 2018 9.232 9.431 8.266 8.976 583,280 -0.53(-5.53%)
Nov 07, 2018 9.424 9.540 9.123 9.501 267,266 +0.20(+2.20%)
Nov 06, 2018 9.367 9.565 9.015 9.296 271,641 -0.06(-0.68%)
Nov 05, 2018 8.963 9.533 8.919 9.360 326,659 +0.49(+5.56%)
Nov 02, 2018 9.123 9.271 8.797 8.867 809,690 -0.18(-1.98%)
Nov 01, 2018 9.008 9.290 8.899 9.047 671,738 +0.08(+0.93%)
Oct 31, 2018 8.899 9.123 8.893 8.963 314,190 +0.03(+0.29%)
Oct 30, 2018 8.880 9.104 8.752 8.938 672,419 -0.12(-1.34%)
Oct 29, 2018 9.386 9.668 8.823 9.059 554,069 -0.36(-3.81%)
Oct 26, 2018 9.629 9.642 9.348 9.418 302,228 -0.36(-3.73%)
Oct 25, 2018 9.604 9.796 9.367 9.783 359,240 +0.20(+2.14%)
Oct 24, 2018 10.05 10.23 9.527 9.578 726,463 -0.49(-4.83%)
Oct 23, 2018 10.11 10.27 9.815 10.06 1,718,514 -0.27(-2.60%)
Oct 22, 2018 10.41 10.50 10.15 10.33 523,759 -0.12(-1.10%)
Oct 19, 2018 10.43 10.78 10.38 10.45 405,470 +0.02(+0.18%)
Oct 18, 2018 10.64 10.81 10.36 10.43 738,736 -0.23(-2.16%)
Oct 17, 2018 10.72 10.72 10.37 10.66 425,812 -0.10(-0.95%)
Oct 16, 2018 10.46 10.81 10.08 10.76 772,061 +0.35(+3.32%)
Oct 15, 2018 10.27 10.45 10.05 10.42 312,121 +0.22(+2.13%)
Oct 12, 2018 10.55 10.69 9.997 10.20 635,538 -0.18(-1.73%)
Oct 11, 2018 10.56 10.70 10.25 10.38 971,130 -0.20(-1.94%)
Oct 10, 2018 11.56 11.59 10.58 10.58 866,873 -0.93(-8.06%)
Oct 09, 2018 11.27 11.57 10.88 11.51 504,961 +0.29(+2.63%)
Oct 08, 2018 11.83 11.88 11.20 11.22 770,548 -0.46(-3.95%)
Oct 05, 2018 11.40 11.70 11.01 11.68 486,689 +0.33(+2.88%)
Oct 04, 2018 11.39 11.52 11.10 11.35 268,922 -0.03(-0.28%)
Oct 03, 2018 11.52 11.54 11.17 11.38 351,943 -0.10(-0.84%)
Oct 02, 2018 11.31 11.53 11.23 11.48 396,985 +0.26(+2.28%)
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.