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

Berry Pete Corp (NQ: BRY )

7.210 +0.110 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM 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 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%)
Dec 01, 2020 2.797 2.819 2.607 2.649 616,192 -0.06(-2.08%)
Nov 30, 2020 2.988 3.009 2.692 2.706 551,154 -0.31(-10.28%)
Nov 27, 2020 2.952 3.030 2.861 3.016 229,481 +0.04(+1.18%)
Nov 25, 2020 2.995 2.995 2.776 2.981 475,568 -0.06(-1.86%)
Nov 24, 2020 2.706 3.065 2.706 3.037 1,105,840 +0.39(+14.93%)
Nov 23, 2020 2.438 2.730 2.368 2.642 838,469 +0.25(+10.29%)
Nov 20, 2020 2.332 2.459 2.332 2.396 342,165 +0.02(+0.89%)
Nov 19, 2020 2.368 2.470 2.311 2.375 417,870 -0.01(-0.30%)
Nov 18, 2020 2.466 2.530 2.382 2.382 464,078 -0.05(-2.03%)
Nov 17, 2020 2.459 2.473 2.375 2.431 378,412 -0.06(-2.27%)
Nov 16, 2020 2.438 2.501 2.375 2.487 465,749 +0.17(+7.30%)
Nov 13, 2020 2.184 2.339 2.184 2.318 318,038 +0.11(+5.11%)
Nov 12, 2020 2.248 2.332 2.170 2.205 505,339 -0.10(-4.28%)
Nov 11, 2020 2.325 2.353 2.234 2.304 512,677 -0.07(-2.97%)
Nov 10, 2020 2.276 2.389 2.198 2.375 518,141 +0.16(+7.33%)
Nov 09, 2020 2.149 2.438 2.121 2.213 808,999 +0.33(+17.60%)
Nov 06, 2020 1.903 1.938 1.853 1.881 840,440 -0.05(-2.56%)
Nov 05, 2020 1.895 1.987 1.832 1.931 977,679 +0.04(+1.86%)
Nov 04, 2020 1.973 1.973 1.776 1.895 771,279 -0.11(-5.28%)
Nov 03, 2020 2.036 2.087 1.924 2.001 200,459 +0.01(+0.71%)
Nov 02, 2020 1.881 2.036 1.832 1.987 296,756 +0.14(+7.63%)
Oct 30, 2020 1.938 1.938 1.818 1.846 584,277 -0.11(-5.42%)
Oct 29, 2020 1.874 1.966 1.811 1.952 351,555 +0.05(+2.59%)
Oct 28, 2020 2.001 2.027 1.903 1.903 442,534 -0.17(-8.16%)
Oct 27, 2020 2.100 2.100 2.015 2.072 237,057 -0.04(-1.67%)
Oct 26, 2020 2.156 2.170 2.065 2.107 251,564 -0.11(-4.78%)
Oct 23, 2020 2.248 2.311 2.198 2.213 221,818 -0.02(-0.95%)
Oct 22, 2020 2.121 2.258 2.086 2.234 287,540 +0.13(+6.02%)
Oct 21, 2020 2.156 2.163 2.058 2.107 308,699 -0.06(-2.61%)
Oct 20, 2020 2.135 2.205 2.121 2.163 249,144 +0.02(+0.99%)
Oct 19, 2020 2.248 2.255 2.128 2.142 330,645 -0.10(-4.40%)
Oct 16, 2020 2.283 2.318 2.220 2.241 180,094 -0.08(-3.34%)
Oct 15, 2020 2.213 2.339 2.191 2.318 271,459 +0.03(+1.23%)
Oct 14, 2020 2.325 2.424 2.290 2.290 210,219 -0.01(-0.61%)
Oct 13, 2020 2.382 2.438 2.290 2.304 208,038 -0.11(-4.66%)
Oct 12, 2020 2.353 2.431 2.262 2.417 218,635 +0.05(+2.08%)
Oct 09, 2020 2.600 2.642 2.353 2.368 305,124 -0.19(-7.44%)
Oct 08, 2020 2.396 2.586 2.375 2.558 417,535 +0.19(+8.04%)
Oct 07, 2020 2.353 2.396 2.262 2.368 211,238 +0.04(+1.51%)
Oct 06, 2020 2.466 2.516 2.297 2.332 408,304 -0.11(-4.61%)
Oct 05, 2020 2.318 2.459 2.294 2.445 331,786 +0.13(+5.79%)
Oct 02, 2020 2.114 2.332 2.114 2.311 362,743 +0.13(+5.81%)
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.