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

Berry Pete Corp (NQ: BRY )

7.115 +0.015 (+0.21%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 17, 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 6.684 6.767 6.608 6.692 1,671,996 -0.03(-0.37%)
Dec 29, 2022 6.583 6.741 6.579 6.717 584,952 +0.08(+1.26%)
Dec 28, 2022 6.784 6.859 6.596 6.633 911,238 -0.20(-2.94%)
Dec 27, 2022 6.809 6.864 6.675 6.834 523,106 +0.09(+1.37%)
Dec 23, 2022 6.591 6.763 6.591 6.742 754,369 +0.15(+2.29%)
Dec 22, 2022 6.876 6.876 6.466 6.591 650,333 -0.28(-4.14%)
Dec 21, 2022 6.893 7.052 6.751 6.876 805,363 +0.18(+2.75%)
Dec 20, 2022 6.675 6.767 6.571 6.692 486,525 +0.03(+0.38%)
Dec 19, 2022 6.776 7.010 6.583 6.667 718,515 +0.00(+0.00%)
Dec 16, 2022 6.449 6.734 6.370 6.667 2,683,271 +0.16(+2.45%)
Dec 15, 2022 6.416 6.591 6.323 6.508 721,241 +0.04(+0.65%)
Dec 14, 2022 6.617 6.642 6.441 6.466 728,337 -0.09(-1.40%)
Dec 13, 2022 6.550 6.667 6.424 6.558 1,329,171 +0.16(+2.49%)
Dec 12, 2022 6.148 6.457 6.097 6.399 954,314 +0.27(+4.37%)
Dec 09, 2022 6.198 6.290 6.114 6.131 608,142 -0.08(-1.21%)
Dec 08, 2022 6.524 6.575 6.164 6.206 768,658 -0.21(-3.26%)
Dec 07, 2022 6.661 6.661 6.349 6.416 425,220 -0.11(-1.67%)
Dec 06, 2022 6.717 6.910 6.457 6.524 742,283 -0.23(-3.47%)
Dec 05, 2022 7.354 7.372 6.717 6.759 647,236 -0.44(-6.16%)
Dec 02, 2022 7.194 7.345 7.069 7.203 612,569 +0.02(+0.23%)
Dec 01, 2022 7.672 7.885 7.144 7.186 704,920 -0.36(-4.77%)
Nov 30, 2022 7.588 7.634 7.354 7.546 813,216 +0.11(+1.46%)
Nov 29, 2022 7.437 7.546 7.341 7.437 667,390 +0.16(+2.19%)
Nov 28, 2022 7.379 7.454 7.236 7.278 627,927 -0.27(-3.55%)
Nov 25, 2022 7.471 7.613 7.471 7.546 229,857 +0.16(+2.15%)
Nov 23, 2022 7.345 7.463 7.211 7.387 525,426 -0.03(-0.45%)
Nov 22, 2022 7.077 7.446 6.993 7.421 697,428 +0.49(+7.13%)
Nov 21, 2022 7.127 7.127 6.667 6.926 1,158,401 -0.35(-4.83%)
Nov 18, 2022 7.169 7.349 6.792 7.278 830,919 -0.02(-0.23%)
Nov 17, 2022 7.228 7.362 7.094 7.295 456,504 -0.03(-0.46%)
Nov 16, 2022 7.488 7.504 7.295 7.328 567,677 -0.29(-3.85%)
Nov 15, 2022 7.513 7.747 7.385 7.622 704,759 +0.20(+2.71%)
Nov 14, 2022 7.429 7.731 7.387 7.421 807,485 +0.09(+1.26%)
Nov 11, 2022 7.503 7.607 7.237 7.329 738,342 +0.05(+0.66%)
Nov 10, 2022 7.265 7.436 7.082 7.281 1,037,249 +0.14(+1.89%)
Nov 09, 2022 7.503 7.615 7.123 7.146 778,115 -0.53(-6.94%)
Nov 08, 2022 7.774 7.837 7.662 7.678 612,648 -0.10(-1.23%)
Nov 07, 2022 7.638 7.825 7.615 7.774 724,414 +0.28(+3.71%)
Nov 04, 2022 7.813 7.948 7.428 7.495 836,210 -0.18(-2.38%)
Nov 03, 2022 7.273 7.702 7.249 7.678 1,255,946 +0.37(+5.00%)
Nov 02, 2022 7.154 7.313 1,660,101 +0.10(+1.43%)
Nov 01, 2022 7.193 7.376 7.050 7.209 1,966,814 +0.16(+2.25%)
Oct 31, 2022 7.003 7.152 6.875 7.050 2,054,772 -0.02(-0.23%)
Oct 28, 2022 7.241 7.289 6.891 7.066 824,870 -0.03(-0.45%)
Oct 27, 2022 7.336 7.392 7.058 7.098 475,586 -0.14(-1.87%)
Oct 26, 2022 7.217 7.321 7.050 7.233 627,286 +0.13(+1.79%)
Oct 25, 2022 7.003 7.114 6.860 7.106 466,890 +0.10(+1.36%)
Oct 24, 2022 7.074 7.162 6.987 7.011 446,257 -0.10(-1.45%)
Oct 21, 2022 7.003 7.158 6.828 7.114 652,850 +0.21(+3.11%)
Oct 20, 2022 7.058 7.082 6.796 6.899 463,975 -0.05(-0.69%)
Oct 19, 2022 6.915 6.963 6.816 6.947 524,969 +0.23(+3.43%)
Oct 18, 2022 6.836 6.971 6.629 6.716 424,483 -0.12(-1.74%)
Oct 17, 2022 6.685 6.891 6.597 6.836 558,933 +0.33(+5.13%)
Oct 14, 2022 6.780 6.891 6.486 6.502 649,315 -0.45(-6.41%)
Oct 13, 2022 6.613 7.019 6.550 6.947 660,272 +0.28(+4.17%)
Oct 12, 2022 6.748 6.748 6.311 6.669 587,077 -0.18(-2.67%)
Oct 11, 2022 6.812 7.026 6.669 6.852 564,506 -0.13(-1.82%)
Oct 10, 2022 7.034 7.138 6.939 6.979 788,794 -0.04(-0.57%)
Oct 07, 2022 7.368 7.400 6.987 7.019 749,031 -0.37(-5.05%)
Oct 06, 2022 6.669 7.662 6.669 7.392 2,349,715 +0.64(+9.48%)
Oct 05, 2022 6.613 6.764 6.399 6.752 619,726 +0.08(+1.25%)
Oct 04, 2022 6.637 6.756 6.534 6.669 786,619 +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.