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 31, 2021 5.936 6.153 5.885 6.110 353,572 +0.17(+2.81%)
Dec 30, 2021 6.030 6.074 5.921 5.943 233,709 -0.09(-1.56%)
Dec 29, 2021 6.037 6.139 5.957 6.037 182,839 -0.02(-0.36%)
Dec 28, 2021 6.211 6.291 6.030 6.059 292,195 -0.13(-2.11%)
Dec 27, 2021 5.957 6.197 5.783 6.190 306,387 +0.23(+3.90%)
Dec 23, 2021 6.037 6.066 5.928 5.957 210,763 -0.02(-0.36%)
Dec 22, 2021 5.878 6.045 5.718 5.979 368,352 +0.10(+1.73%)
Dec 21, 2021 5.783 5.918 5.769 5.878 411,354 +0.22(+3.98%)
Dec 20, 2021 5.645 5.740 5.450 5.653 551,729 -0.22(-3.71%)
Dec 17, 2021 5.950 6.052 5.776 5.870 2,381,121 -0.09(-1.58%)
Dec 16, 2021 6.219 6.331 5.928 5.965 823,133 -0.15(-2.49%)
Dec 15, 2021 6.008 6.132 5.667 6.117 717,401 +0.08(+1.32%)
Dec 14, 2021 5.936 6.103 5.885 6.037 1,174,858 +0.00(+0.00%)
Dec 13, 2021 6.138 6.153 5.915 6.037 615,971 -0.17(-2.67%)
Dec 10, 2021 6.145 6.217 6.024 6.203 403,601 +0.17(+2.87%)
Dec 09, 2021 6.232 6.232 6.023 6.030 343,701 -0.30(-4.78%)
Dec 08, 2021 6.333 6.462 6.253 6.333 434,766 -0.07(-1.12%)
Dec 07, 2021 5.980 6.426 5.980 6.405 483,273 +0.57(+9.75%)
Dec 06, 2021 5.728 6.001 5.605 5.836 586,887 +0.19(+3.45%)
Dec 03, 2021 5.900 5.900 5.591 5.641 662,967 -0.17(-2.97%)
Dec 02, 2021 5.677 5.872 5.540 5.814 365,177 +0.14(+2.41%)
Dec 01, 2021 6.102 6.289 5.663 5.677 798,428 -0.19(-3.19%)
Nov 30, 2021 5.828 5.951 5.677 5.864 2,273,226 -0.12(-1.93%)
Nov 29, 2021 6.160 6.304 5.944 5.980 618,046 -0.10(-1.66%)
Nov 26, 2021 6.124 6.448 5.929 6.081 504,220 -0.45(-6.84%)
Nov 24, 2021 6.570 6.678 6.520 6.527 361,155 -0.14(-2.05%)
Nov 23, 2021 6.650 6.981 6.599 6.664 749,320 +0.11(+1.65%)
Nov 22, 2021 6.585 6.736 6.470 6.556 367,354 +0.09(+1.34%)
Nov 19, 2021 6.664 6.671 6.405 6.470 598,769 -0.40(-5.77%)
Nov 18, 2021 6.916 6.902 6.823 6.866 342,152 -0.07(-1.04%)
Nov 17, 2021 6.837 7.291 6.837 6.938 606,295 +0.09(+1.37%)
Nov 16, 2021 6.952 6.959 6.805 6.844 416,219 -0.14(-2.06%)
Nov 15, 2021 6.880 6.988 6.671 6.988 512,129 +0.05(+0.73%)
Nov 12, 2021 6.967 7.075 6.873 6.938 451,424 -0.12(-1.73%)
Nov 11, 2021 7.039 7.240 6.976 7.060 343,654 +0.06(+0.93%)
Nov 10, 2021 7.226 6.995 546,552 -0.27(-3.77%)
Nov 09, 2021 7.421 7.522 7.140 7.269 705,353 -0.15(-2.04%)
Nov 08, 2021 7.327 7.669 7.276 7.421 848,686 +0.17(+2.39%)
Nov 05, 2021 7.240 7.377 7.011 7.248 574,511 +0.10(+1.41%)
Nov 04, 2021 7.060 7.212 6.981 7.147 464,687 +0.22(+3.12%)
Nov 03, 2021 7.082 7.377 6.808 6.931 889,606 -0.09(-1.23%)
Nov 02, 2021 6.995 7.060 6.904 7.017 694,947 -0.02(-0.31%)
Nov 01, 2021 7.053 7.082 6.967 7.039 894,649 +0.12(+1.66%)
Oct 29, 2021 7.003 6.702 6.923 815,827 -0.12(-1.64%)
Oct 28, 2021 6.995 7.104 6.851 7.039 370,001 +0.01(+0.21%)
Oct 27, 2021 7.075 7.262 6.931 7.024 572,625 -0.14(-1.91%)
Oct 26, 2021 7.464 7.161 702,200 -0.26(-3.50%)
Oct 25, 2021 7.190 7.550 7.169 7.421 647,433 +0.31(+4.36%)
Oct 22, 2021 7.168 7.212 6.916 7.111 576,692 -0.01(-0.20%)
Oct 21, 2021 7.183 7.449 6.909 7.125 873,965 -0.07(-1.00%)
Oct 20, 2021 7.039 7.341 6.788 7.197 1,449,671 +0.15(+2.15%)
Oct 19, 2021 6.232 7.168 6.210 7.046 3,424,292 +0.89(+14.39%)
Oct 18, 2021 6.095 6.390 6.052 6.160 571,873 +0.20(+3.39%)
Oct 15, 2021 6.052 6.109 5.944 5.958 538,148 +0.02(+0.36%)
Oct 14, 2021 5.987 6.001 5.877 5.936 527,053 +0.11(+1.85%)
Oct 13, 2021 5.843 5.944 5.742 5.828 602,321 -0.07(-1.22%)
Oct 12, 2021 5.951 6.045 5.821 5.900 373,461 -0.05(-0.85%)
Oct 11, 2021 5.828 6.042 5.769 5.951 520,382 +0.25(+4.42%)
Oct 08, 2021 5.684 5.792 5.614 5.699 612,784 +0.06(+1.15%)
Oct 07, 2021 5.382 5.655 5.259 5.634 849,875 +0.28(+5.25%)
Oct 06, 2021 5.238 5.374 5.094 5.353 564,863 +0.01(+0.13%)
Oct 05, 2021 5.511 5.684 5.346 5.346 635,567 -0.04(-0.80%)
Oct 04, 2021 5.403 5.706 5.346 5.389 592,307 +0.13(+2.47%)
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.