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 -0.080 (-1.07%)
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 (%)
Aug 31, 2022 7.026 7.317 6.915 7.273 1,019,068 +0.06(+0.77%)
Aug 30, 2022 7.670 7.718 7.138 7.217 538,181 -0.60(-7.63%)
Aug 29, 2022 7.718 7.933 7.567 7.813 459,001 +0.08(+1.03%)
Aug 26, 2022 7.933 8.026 7.734 7.734 411,886 -0.21(-2.70%)
Aug 25, 2022 8.012 8.100 7.861 7.948 560,743 +0.00(+0.00%)
Aug 24, 2022 7.829 8.053 7.809 7.948 688,690 +0.13(+1.63%)
Aug 23, 2022 7.797 8.052 7.695 7.821 900,770 +0.27(+3.58%)
Aug 22, 2022 7.503 7.575 7.261 7.551 562,793 +0.02(+0.21%)
Aug 19, 2022 7.424 7.646 7.305 7.535 579,893 +0.01(+0.11%)
Aug 18, 2022 7.400 7.607 7.376 7.527 654,463 +0.25(+3.38%)
Aug 17, 2022 6.963 7.289 6.915 7.281 730,931 +0.27(+3.85%)
Aug 16, 2022 7.241 7.241 6.883 7.011 894,465 -0.21(-2.97%)
Aug 15, 2022 7.122 7.225 6.812 7.225 957,261 -0.25(-3.40%)
Aug 12, 2022 7.138 7.487 6.979 7.480 762,002 +0.26(+3.63%)
Aug 11, 2022 7.068 7.288 7.046 7.217 923,216 +0.35(+5.09%)
Aug 10, 2022 7.143 7.150 6.719 6.868 1,458,488 -0.25(-3.45%)
Aug 09, 2022 7.061 7.187 6.890 7.113 881,579 +0.18(+2.58%)
Aug 08, 2022 6.868 7.106 6.778 6.934 845,345 +0.11(+1.64%)
Aug 05, 2022 6.384 6.860 6.347 6.823 990,024 +0.34(+5.28%)
Aug 04, 2022 6.540 6.763 6.466 6.481 1,250,333 -0.06(-0.91%)
Aug 03, 2022 6.629 6.659 6.295 6.540 1,237,010 +0.08(+1.27%)
Aug 02, 2022 6.376 6.525 6.205 6.458 740,892 +0.07(+1.17%)
Aug 01, 2022 6.302 6.410 6.042 6.384 1,278,545 +0.03(+0.47%)
Jul 29, 2022 6.451 6.592 6.309 6.354 1,436,186 +0.01(+0.23%)
Jul 28, 2022 6.272 6.421 6.109 6.339 1,220,084 +0.10(+1.67%)
Jul 27, 2022 5.893 6.269 5.770 6.235 1,047,844 +0.40(+6.89%)
Jul 26, 2022 5.833 5.975 5.722 5.833 868,662 +0.09(+1.55%)
Jul 25, 2022 5.573 5.804 5.443 5.744 1,024,591 +0.33(+6.19%)
Jul 22, 2022 5.588 5.670 5.320 5.409 746,479 -0.23(-4.09%)
Jul 21, 2022 5.603 5.670 5.454 5.640 616,797 -0.16(-2.70%)
Jul 20, 2022 5.588 5.807 5.551 5.796 570,315 +0.16(+2.91%)
Jul 19, 2022 5.670 5.722 5.491 5.632 796,185 -0.05(-0.92%)
Jul 18, 2022 5.692 5.833 5.658 5.684 992,824 +0.14(+2.55%)
Jul 15, 2022 5.342 5.543 5.320 5.543 587,956 +0.25(+4.78%)
Jul 14, 2022 5.193 5.305 5.107 5.290 1,005,263 -0.15(-2.74%)
Jul 13, 2022 5.245 5.539 5.171 5.439 765,898 +0.13(+2.38%)
Jul 12, 2022 5.223 5.394 5.134 5.312 1,358,863 -0.05(-0.97%)
Jul 11, 2022 5.357 5.461 5.245 5.365 737,667 -0.13(-2.44%)
Jul 08, 2022 5.603 5.618 5.417 5.498 791,871 +0.00(+0.00%)
Jul 07, 2022 5.491 5.610 5.394 5.498 1,481,863 +0.28(+5.27%)
Jul 06, 2022 5.253 5.461 5.045 5.223 1,577,146 -0.13(-2.36%)
Jul 05, 2022 5.521 5.670 5.201 5.350 1,310,897 -0.39(-6.87%)
Jul 01, 2022 5.699 5.770 5.513 5.744 938,892 +0.07(+1.31%)
Jun 30, 2022 5.610 5.878 5.558 5.670 1,455,463 -0.13(-2.31%)
Jun 29, 2022 6.235 6.243 5.759 5.804 1,182,589 -0.31(-4.99%)
Jun 28, 2022 6.302 6.384 5.908 6.109 1,365,555 +0.01(+0.12%)
Jun 27, 2022 5.670 6.157 5.647 6.101 2,135,200 +0.55(+9.92%)
Jun 24, 2022 5.625 5.840 5.521 5.551 5,078,095 +0.03(+0.54%)
Jun 23, 2022 5.930 6.079 5.417 5.521 1,687,108 -0.39(-6.61%)
Jun 22, 2022 6.190 6.302 5.865 5.911 1,668,212 -0.61(-9.41%)
Jun 21, 2022 6.436 6.574 6.369 6.525 2,222,289 +0.26(+4.16%)
Jun 17, 2022 6.920 6.994 5.975 6.265 4,099,091 -0.71(-10.23%)
Jun 16, 2022 7.076 7.272 6.897 6.979 1,445,110 -0.35(-4.77%)
Jun 15, 2022 7.426 7.649 7.165 7.329 1,292,846 -0.05(-0.71%)
Jun 14, 2022 7.693 7.798 7.228 7.381 1,592,009 -0.16(-2.07%)
Jun 13, 2022 7.478 7.752 7.360 7.537 1,564,432 -0.43(-5.39%)
Jun 10, 2022 8.077 8.085 7.619 7.966 1,275,571 -0.23(-2.80%)
Jun 09, 2022 8.314 8.432 8.158 8.195 1,257,957 -0.18(-2.12%)
Jun 08, 2022 8.425 8.443 8.151 8.373 2,634,525 -0.05(-0.61%)
Jun 07, 2022 8.210 8.440 8.181 8.425 3,151,019 +0.18(+2.24%)
Jun 06, 2022 8.395 8.447 8.033 8.240 1,978,858 -0.09(-1.07%)
Jun 03, 2022 8.373 8.395 8.144 8.329 2,037,612 +0.01(+0.09%)
Jun 02, 2022 8.232 8.477 8.166 8.321 2,130,639 +0.03(+0.36%)
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.