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

Berry Pete Corp (NQ: BRY )

7.450 -0.270 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 6.794 6.879 6.718 6.803 1,644,773 -0.03(-0.37%)
Dec 29, 2022 6.692 6.852 6.688 6.828 575,427 +0.09(+1.26%)
Dec 28, 2022 6.896 6.973 6.705 6.743 896,401 -0.20(-2.94%)
Dec 27, 2022 6.922 6.977 6.786 6.947 514,589 +0.09(+1.37%)
Dec 23, 2022 6.701 6.875 6.701 6.854 742,086 +0.15(+2.29%)
Dec 22, 2022 6.990 6.990 6.573 6.701 639,744 -0.29(-4.14%)
Dec 21, 2022 7.007 7.169 6.862 6.990 792,250 +0.19(+2.75%)
Dec 20, 2022 6.786 6.879 6.679 6.803 478,604 +0.03(+0.38%)
Dec 19, 2022 6.888 7.126 6.692 6.777 706,816 +0.00(+0.00%)
Dec 16, 2022 6.556 6.845 6.475 6.777 2,639,581 +0.16(+2.45%)
Dec 15, 2022 6.522 6.701 6.428 6.615 709,497 +0.04(+0.65%)
Dec 14, 2022 6.726 6.752 6.547 6.573 716,478 -0.09(-1.40%)
Dec 13, 2022 6.658 6.777 6.530 6.667 1,307,529 +0.16(+2.49%)
Dec 12, 2022 6.249 6.564 6.198 6.505 938,776 +0.27(+4.37%)
Dec 09, 2022 6.300 6.394 6.215 6.232 598,240 -0.08(-1.21%)
Dec 08, 2022 6.632 6.684 6.266 6.309 756,143 -0.21(-3.26%)
Dec 07, 2022 6.771 6.771 6.454 6.522 418,296 -0.11(-1.67%)
Dec 06, 2022 6.828 7.024 6.564 6.632 730,197 -0.24(-3.47%)
Dec 05, 2022 7.475 7.494 6.828 6.871 636,698 -0.45(-6.16%)
Dec 02, 2022 7.314 7.467 7.186 7.322 602,595 +0.02(+0.23%)
Dec 01, 2022 7.799 8.016 7.262 7.305 693,443 -0.37(-4.77%)
Nov 30, 2022 7.714 7.761 7.475 7.671 799,975 +0.11(+1.46%)
Nov 29, 2022 7.560 7.671 7.463 7.560 656,524 +0.16(+2.19%)
Nov 28, 2022 7.501 7.577 7.356 7.399 617,703 -0.27(-3.55%)
Nov 25, 2022 7.595 7.739 7.595 7.671 226,114 +0.16(+2.15%)
Nov 23, 2022 7.467 7.586 7.331 7.509 516,871 -0.03(-0.45%)
Nov 22, 2022 7.194 7.569 7.109 7.543 686,073 +0.50(+7.13%)
Nov 21, 2022 7.245 7.245 6.777 7.041 1,139,539 -0.36(-4.83%)
Nov 18, 2022 7.288 7.471 6.905 7.399 817,390 -0.02(-0.23%)
Nov 17, 2022 7.348 7.484 7.211 7.416 449,071 -0.03(-0.46%)
Nov 16, 2022 7.612 7.629 7.416 7.450 558,434 -0.30(-3.85%)
Nov 15, 2022 7.637 7.875 7.507 7.748 693,284 +0.20(+2.71%)
Nov 14, 2022 7.552 7.858 7.509 7.543 794,337 +0.09(+1.26%)
Nov 11, 2022 7.628 7.733 7.357 7.450 726,320 +0.05(+0.66%)
Nov 10, 2022 7.385 7.559 7.199 7.401 1,020,360 +0.14(+1.89%)
Nov 09, 2022 7.628 7.741 7.241 7.264 765,445 -0.54(-6.94%)
Nov 08, 2022 7.902 7.967 7.789 7.805 602,672 -0.10(-1.23%)
Nov 07, 2022 7.765 7.955 7.741 7.902 712,619 +0.28(+3.71%)
Nov 04, 2022 7.943 8.080 7.551 7.619 822,595 -0.19(-2.38%)
Nov 03, 2022 7.393 7.830 7.369 7.805 1,235,496 +0.37(+5.00%)
Nov 02, 2022 7.272 7.434 1,633,071 +0.11(+1.43%)
Nov 01, 2022 7.312 7.498 7.167 7.329 1,934,790 +0.16(+2.25%)
Oct 31, 2022 7.119 7.271 6.988 7.167 2,021,316 -0.02(-0.22%)
Oct 28, 2022 7.361 7.409 7.005 7.183 811,439 -0.03(-0.45%)
Oct 27, 2022 7.458 7.514 7.175 7.215 467,843 -0.14(-1.87%)
Oct 26, 2022 7.337 7.442 7.167 7.353 617,072 +0.13(+1.79%)
Oct 25, 2022 7.119 7.232 6.973 7.224 459,288 +0.10(+1.36%)
Oct 24, 2022 7.191 7.280 7.102 7.127 438,991 -0.11(-1.45%)
Oct 21, 2022 7.119 7.276 6.941 7.232 642,221 +0.22(+3.11%)
Oct 20, 2022 7.175 7.199 6.908 7.013 456,421 -0.05(-0.69%)
Oct 19, 2022 7.030 7.078 6.929 7.062 516,422 +0.23(+3.43%)
Oct 18, 2022 6.949 7.086 6.739 6.828 417,572 -0.12(-1.74%)
Oct 17, 2022 6.795 7.005 6.706 6.949 549,832 +0.34(+5.13%)
Oct 14, 2022 6.892 7.005 6.593 6.609 638,743 -0.45(-6.41%)
Oct 13, 2022 6.723 7.135 6.658 7.062 649,521 +0.28(+4.17%)
Oct 12, 2022 6.860 6.860 6.416 6.779 577,518 -0.19(-2.67%)
Oct 11, 2022 6.925 7.143 6.779 6.965 555,315 -0.13(-1.82%)
Oct 10, 2022 7.151 7.256 7.054 7.094 775,950 -0.04(-0.57%)
Oct 07, 2022 7.490 7.523 7.102 7.135 736,835 -0.38(-5.05%)
Oct 06, 2022 6.779 7.789 6.779 7.514 2,311,457 +0.65(+9.48%)
Oct 05, 2022 6.723 6.876 6.504 6.864 609,635 +0.08(+1.25%)
Oct 04, 2022 6.747 6.868 6.642 6.779 773,812 +0.21(+3.20%)
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.