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

Berry Pete Corp (NQ: BRY )

8.545 -0.085 (-0.98%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 25, 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 (%)
Oct 31, 2023 7.686 7.836 7.508 7.826 756,902 +0.15(+1.95%)
Oct 30, 2023 7.751 7.807 7.592 7.676 682,280 -0.06(-0.73%)
Oct 27, 2023 7.892 7.929 7.695 7.732 848,542 -0.12(-1.55%)
Oct 26, 2023 7.845 7.892 7.657 7.854 779,007 -0.03(-0.36%)
Oct 25, 2023 7.901 7.939 7.793 7.882 600,878 -0.03(-0.36%)
Oct 24, 2023 7.817 7.967 7.789 7.911 925,795 +0.11(+1.44%)
Oct 23, 2023 7.836 7.892 7.714 7.798 637,484 -0.13(-1.65%)
Oct 20, 2023 8.060 8.060 7.840 7.929 667,403 -0.12(-1.51%)
Oct 19, 2023 8.023 8.098 7.896 8.051 896,919 -0.06(-0.69%)
Oct 18, 2023 8.201 8.267 8.032 8.107 1,246,405 -0.02(-0.23%)
Oct 17, 2023 8.107 8.351 8.098 8.126 1,939,374 +0.02(+0.23%)
Oct 16, 2023 7.967 8.140 7.873 8.107 834,633 +0.23(+2.98%)
Oct 13, 2023 7.845 7.957 7.808 7.873 682,260 +0.18(+2.31%)
Oct 12, 2023 7.751 7.779 7.629 7.695 921,554 -0.01(-0.12%)
Oct 11, 2023 7.620 7.747 7.573 7.704 633,488 +0.02(+0.24%)
Oct 10, 2023 7.582 7.732 7.554 7.686 603,478 +0.12(+1.61%)
Oct 09, 2023 7.358 7.592 7.358 7.564 847,163 +0.38(+5.35%)
Oct 06, 2023 7.104 7.226 7.020 7.179 725,041 +0.14(+2.00%)
Oct 05, 2023 6.936 7.114 6.898 7.039 1,527,741 +0.02(+0.27%)
Oct 04, 2023 7.283 7.292 6.973 7.020 952,457 -0.37(-5.07%)
Oct 03, 2023 7.236 7.395 7.198 7.395 1,074,529 +0.16(+2.20%)
Oct 02, 2023 7.686 7.732 7.170 7.236 1,316,243 -0.45(-5.85%)
Sep 29, 2023 8.060 8.060 7.667 7.686 1,621,463 -0.38(-4.76%)
Sep 28, 2023 7.967 8.089 7.948 8.070 1,059,156 +0.09(+1.18%)
Sep 27, 2023 7.892 8.117 7.868 7.976 1,290,620 +0.22(+2.90%)
Sep 26, 2023 7.826 8.004 7.714 7.751 1,911,859 -0.17(-2.13%)
Sep 25, 2023 7.648 7.925 7.582 7.920 842,505 +0.28(+3.68%)
Sep 22, 2023 7.582 7.704 7.578 7.639 803,172 +0.07(+0.99%)
Sep 21, 2023 7.611 7.639 7.517 7.564 1,011,938 +0.00(+0.00%)
Sep 20, 2023 7.573 7.704 7.554 7.564 662,880 -0.06(-0.74%)
Sep 19, 2023 7.751 7.850 7.587 7.620 676,512 -0.07(-0.97%)
Sep 18, 2023 7.789 7.845 7.611 7.695 662,509 +0.00(+0.00%)
Sep 15, 2023 7.807 7.845 7.690 7.695 1,962,663 -0.14(-1.79%)
Sep 14, 2023 7.911 8.032 7.789 7.836 797,689 +0.04(+0.48%)
Sep 13, 2023 7.854 7.911 7.742 7.798 1,396,426 -0.03(-0.36%)
Sep 12, 2023 7.826 7.915 7.751 7.826 747,929 +0.13(+1.71%)
Sep 11, 2023 7.957 8.051 7.676 7.695 657,581 -0.26(-3.30%)
Sep 08, 2023 7.948 8.075 7.929 7.957 572,096 +0.07(+0.83%)
Sep 07, 2023 8.042 8.154 7.868 7.892 860,267 -0.14(-1.75%)
Sep 06, 2023 8.154 8.218 8.009 8.032 449,600 -0.12(-1.49%)
Sep 05, 2023 8.323 8.379 8.145 8.154 566,198 -0.08(-1.02%)
Sep 01, 2023 8.126 8.258 8.126 8.239 464,089 +0.21(+2.57%)
Aug 31, 2023 8.023 8.098 7.896 8.032 893,263 +0.06(+0.71%)
Aug 30, 2023 7.976 8.028 7.915 7.976 584,568 +0.02(+0.24%)
Aug 29, 2023 7.920 7.976 7.751 7.957 459,305 +0.07(+0.83%)
Aug 28, 2023 7.789 7.911 7.742 7.892 481,675 +0.12(+1.57%)
Aug 25, 2023 7.704 7.798 7.601 7.770 517,166 +0.10(+1.34%)
Aug 24, 2023 7.714 7.798 7.629 7.667 448,912 -0.13(-1.68%)
Aug 23, 2023 7.789 7.971 7.751 7.798 818,756 -0.07(-0.95%)
Aug 22, 2023 7.939 8.050 7.826 7.873 606,373 -0.06(-0.71%)
Aug 21, 2023 7.845 8.004 7.826 7.929 758,644 +0.12(+1.56%)
Aug 18, 2023 7.807 7.854 7.625 7.807 858,149 -0.07(-0.95%)
Aug 17, 2023 7.882 8.042 7.826 7.882 815,607 +0.10(+1.33%)
Aug 16, 2023 7.564 7.784 7.564 7.779 641,450 +0.22(+2.98%)
Aug 15, 2023 7.498 7.573 7.395 7.554 732,277 -0.01(-0.12%)
Aug 14, 2023 7.573 7.629 7.498 7.564 603,372 -0.17(-2.18%)
Aug 11, 2023 7.723 7.777 7.677 7.732 434,835 +0.06(+0.72%)
Aug 10, 2023 7.788 7.834 7.668 7.677 872,980 -0.09(-1.19%)
Aug 09, 2023 7.769 7.834 7.697 7.769 595,220 +0.11(+1.44%)
Aug 08, 2023 7.410 7.659 7.299 7.659 663,921 +0.12(+1.59%)
Aug 07, 2023 7.539 7.599 7.391 7.539 625,761 +0.06(+0.74%)
Aug 04, 2023 7.557 7.640 7.474 7.484 707,316 -0.07(-0.98%)
Aug 03, 2023 7.410 7.696 7.295 7.557 1,001,964 +0.23(+3.14%)
Aug 02, 2023 7.438 7.590 7.235 7.327 1,216,578 +0.17(+2.32%)
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.