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

Berry Pete Corp (NQ: BRY )

7.295 -0.075 (-1.02%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 14, 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 (%)
Feb 26, 2021 3.558 3.608 3.403 3.495 492,598 -0.09(-2.55%)
Feb 25, 2021 3.798 3.805 3.565 3.587 617,581 -0.13(-3.60%)
Feb 24, 2021 3.410 3.720 3.333 3.720 604,721 +0.30(+8.64%)
Feb 23, 2021 3.474 3.509 3.312 3.425 488,597 -0.04(-1.02%)
Feb 22, 2021 3.312 3.551 3.248 3.460 497,924 +0.20(+6.05%)
Feb 19, 2021 3.220 3.346 3.206 3.262 201,807 +0.04(+1.31%)
Feb 18, 2021 3.368 3.403 3.157 3.220 329,005 -0.14(-4.19%)
Feb 17, 2021 3.403 3.460 3.312 3.361 345,351 -0.08(-2.25%)
Feb 16, 2021 3.361 3.488 3.319 3.439 486,733 +0.21(+6.55%)
Feb 12, 2021 3.129 3.255 3.064 3.227 315,342 +0.08(+2.69%)
Feb 11, 2021 3.262 3.295 3.086 3.143 336,714 -0.11(-3.46%)
Feb 10, 2021 3.234 3.333 3.178 3.255 345,065 +0.04(+1.32%)
Feb 09, 2021 3.220 3.227 3.072 3.213 319,426 -0.03(-0.87%)
Feb 08, 2021 3.072 3.241 3.072 3.241 479,068 +0.20(+6.73%)
Feb 05, 2021 2.988 3.136 2.966 3.037 414,543 +0.01(+0.23%)
Feb 04, 2021 2.995 3.058 2.938 3.030 294,418 +0.06(+1.90%)
Feb 03, 2021 2.868 3.044 2.868 2.974 275,852 +0.11(+3.94%)
Feb 02, 2021 2.966 2.984 2.854 2.861 390,134 -0.01(-0.49%)
Feb 01, 2021 2.769 2.926 2.713 2.875 521,779 +0.16(+5.97%)
Jan 29, 2021 2.829 2.887 2.713 2.713 410,853 -0.15(-5.17%)
Jan 28, 2021 2.938 3.023 2.811 2.861 417,826 -0.04(-1.46%)
Jan 27, 2021 2.903 3.114 2.819 2.903 437,856 -0.01(-0.48%)
Jan 26, 2021 3.065 3.157 2.917 2.917 423,941 -0.16(-5.05%)
Jan 25, 2021 3.009 3.093 2.931 3.072 168,963 +0.01(+0.46%)
Jan 22, 2021 2.889 3.076 2.790 3.058 377,928 +0.10(+3.33%)
Jan 21, 2021 3.171 3.206 2.896 2.959 510,473 -0.23(-7.08%)
Jan 20, 2021 3.375 3.439 3.150 3.185 309,946 -0.13(-4.03%)
Jan 19, 2021 3.284 3.389 3.206 3.319 369,968 +0.00(+0.00%)
Jan 15, 2021 3.277 3.403 3.185 3.319 345,996 -0.04(-1.26%)
Jan 14, 2021 3.361 3.439 3.333 3.361 298,633 +0.03(+0.85%)
Jan 13, 2021 3.403 3.417 3.269 3.333 405,960 -0.12(-3.47%)
Jan 12, 2021 3.107 3.481 3.107 3.453 686,783 +0.37(+12.13%)
Jan 11, 2021 2.966 3.086 2.959 3.079 314,676 +0.05(+1.63%)
Jan 08, 2021 3.143 3.143 2.959 3.030 284,830 -0.08(-2.49%)
Jan 07, 2021 3.065 3.150 2.981 3.107 295,543 +0.06(+1.85%)
Jan 06, 2021 3.037 3.150 2.966 3.051 425,664 +0.10(+3.34%)
Jan 05, 2021 2.579 3.171 2.579 2.952 1,237,218 +0.39(+15.11%)
Jan 04, 2021 2.635 2.671 2.551 2.565 330,929 -0.03(-1.09%)
Dec 31, 2020 2.593 2.593 2.593 269,492 -0.06(-2.13%)
Dec 30, 2020 2.586 2.734 2.586 2.649 269,492 +0.07(+2.73%)
Dec 29, 2020 2.706 2.748 2.579 2.579 276,716 -0.08(-3.17%)
Dec 28, 2020 2.727 2.790 2.635 2.663 457,492 -0.01(-0.26%)
Dec 24, 2020 2.797 2.797 2.649 2.671 283,836 -0.13(-4.53%)
Dec 23, 2020 2.607 2.854 2.579 2.797 699,704 +0.24(+9.22%)
Dec 22, 2020 2.663 2.699 2.530 2.561 974,253 -0.10(-3.84%)
Dec 21, 2020 2.593 2.685 2.537 2.663 981,081 -0.06(-2.07%)
Dec 18, 2020 2.840 2.847 2.663 2.720 1,862,536 -0.12(-4.22%)
Dec 17, 2020 2.699 2.847 2.649 2.840 1,043,748 +0.16(+6.05%)
Dec 16, 2020 2.663 2.741 2.642 2.678 1,041,013 -0.06(-2.06%)
Dec 15, 2020 2.699 2.783 2.649 2.734 398,339 +0.04(+1.31%)
Dec 14, 2020 2.741 2.776 2.649 2.699 468,699 +0.01(+0.26%)
Dec 11, 2020 2.762 2.762 2.649 2.692 432,850 -0.09(-3.29%)
Dec 10, 2020 2.727 2.931 2.713 2.783 592,348 +0.06(+2.33%)
Dec 09, 2020 2.790 2.854 2.646 2.720 513,102 -0.02(-0.77%)
Dec 08, 2020 2.656 2.776 2.642 2.741 496,336 +0.04(+1.57%)
Dec 07, 2020 2.776 2.776 2.649 2.699 597,043 -0.11(-3.77%)
Dec 04, 2020 2.811 2.945 2.755 2.804 494,443 +0.06(+2.05%)
Dec 03, 2020 2.819 2.861 2.699 2.748 281,969 -0.01(-0.51%)
Dec 02, 2020 2.713 2.826 2.635 2.762 609,840 +0.11(+4.26%)
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.