Skip to main content

Berry Pete Corp (NQ: BRY )

8.050 +0.180 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.454 8.540 8.178 8.382 1,457,557 +0.00(+0.00%)
Feb 27, 2019 8.435 8.579 8.311 8.382 2,323,710 +0.02(+0.24%)
Feb 26, 2019 8.408 8.665 8.296 8.362 1,241,863 -0.07(-0.86%)
Feb 25, 2019 8.309 8.593 8.197 8.435 1,332,846 +0.09(+1.10%)
Feb 22, 2019 7.954 8.355 7.862 8.342 1,524,836 +0.51(+6.47%)
Feb 21, 2019 7.822 8.013 7.717 7.835 541,549 +0.01(+0.08%)
Feb 20, 2019 7.802 7.921 7.776 7.829 976,666 -0.01(-0.17%)
Feb 19, 2019 7.862 7.947 7.750 7.842 575,043 -0.03(-0.33%)
Feb 15, 2019 7.592 7.895 7.592 7.868 741,914 +0.35(+4.64%)
Feb 14, 2019 7.592 7.835 7.480 7.519 1,255,582 -0.10(-1.30%)
Feb 13, 2019 7.177 7.625 7.177 7.618 1,528,312 +0.47(+6.54%)
Feb 12, 2019 7.091 7.322 7.025 7.151 2,025,642 +0.14(+1.97%)
Feb 11, 2019 6.993 7.131 6.769 7.012 2,502,670 -0.06(-0.84%)
Feb 08, 2019 7.236 7.322 6.709 7.072 1,809,148 -0.17(-2.36%)
Feb 07, 2019 7.605 7.636 7.236 7.243 1,079,808 -0.44(-5.74%)
Feb 06, 2019 7.756 7.921 7.611 7.684 888,987 -0.07(-0.85%)
Feb 05, 2019 7.967 8.011 7.743 7.750 486,213 -0.22(-2.73%)
Feb 04, 2019 7.921 8.138 7.796 7.967 1,015,214 -0.02(-0.25%)
Feb 01, 2019 7.829 8.263 7.559 7.987 2,475,580 +0.22(+2.88%)
Jan 31, 2019 7.783 8.000 7.559 7.763 1,106,169 +0.06(+0.77%)
Jan 30, 2019 7.486 7.816 7.374 7.704 723,208 +0.30(+4.09%)
Jan 29, 2019 7.401 7.618 7.335 7.401 1,071,056 +0.04(+0.54%)
Jan 28, 2019 7.157 7.427 7.039 7.361 2,401,206 +0.15(+2.10%)
Jan 25, 2019 6.940 7.467 6.841 7.210 1,471,527 +0.33(+4.78%)
Jan 24, 2019 6.775 6.887 6.314 6.881 5,529,655 +0.09(+1.36%)
Jan 23, 2019 6.808 6.946 6.604 6.788 1,150,034 +0.05(+0.68%)
Jan 22, 2019 7.164 7.244 6.703 6.742 1,077,474 -0.46(-6.40%)
Jan 18, 2019 7.111 7.302 6.920 7.203 405,357 +0.21(+3.01%)
Jan 17, 2019 6.558 7.078 6.453 6.993 777,930 +0.39(+5.88%)
Jan 16, 2019 6.624 6.798 6.505 6.604 1,223,700 +0.10(+1.52%)
Jan 15, 2019 6.914 7.032 6.420 6.505 1,149,576 -0.38(-5.45%)
Jan 14, 2019 6.729 7.068 6.644 6.881 604,597 +0.11(+1.65%)
Jan 11, 2019 6.867 6.867 6.565 6.769 812,840 -0.17(-2.47%)
Jan 10, 2019 6.979 7.309 6.808 6.940 1,016,599 -0.14(-2.04%)
Jan 09, 2019 7.052 7.532 7.045 7.085 994,797 +0.17(+2.48%)
Jan 08, 2019 6.940 7.190 6.683 6.914 1,163,317 +0.18(+2.64%)
Jan 07, 2019 6.341 6.986 6.308 6.736 433,466 +0.39(+6.12%)
Jan 04, 2019 6.011 6.351 6.011 6.347 342,936 +0.47(+7.95%)
Jan 03, 2019 5.913 6.202 5.682 5.880 420,610 -0.04(-0.67%)
Jan 02, 2019 5.636 6.182 5.531 5.919 436,220 +0.16(+2.74%)
Dec 31, 2018 5.597 5.781 5.564 5.761 421,911 +0.16(+2.94%)
Dec 28, 2018 5.742 5.814 5.544 5.597 625,425 -0.13(-2.19%)
Dec 27, 2018 5.748 5.900 5.597 5.722 377,972 -0.04(-0.69%)
Dec 26, 2018 5.294 5.768 5.248 5.761 700,609 +0.53(+10.20%)
Dec 24, 2018 5.432 5.590 5.228 5.228 314,231 -0.24(-4.34%)
Dec 21, 2018 5.228 5.669 5.228 5.465 1,664,562 +0.26(+4.93%)
Dec 20, 2018 5.755 6.051 5.182 5.208 832,524 -0.74(-12.50%)
Dec 19, 2018 6.097 6.242 5.886 5.952 533,000 -0.14(-2.38%)
Dec 18, 2018 6.268 6.268 5.992 6.097 498,741 -0.16(-2.63%)
Dec 17, 2018 6.874 6.927 6.209 6.262 661,341 -0.61(-8.82%)
Dec 14, 2018 6.782 7.256 6.742 6.867 1,287,757 +0.09(+1.36%)
Dec 13, 2018 6.957 7.016 6.469 6.775 1,049,777 -0.18(-2.53%)
Dec 12, 2018 6.860 7.302 6.684 6.951 1,191,494 +0.27(+4.09%)
Dec 11, 2018 7.387 7.712 6.652 6.678 1,215,050 -0.70(-9.52%)
Dec 10, 2018 7.739 7.862 7.257 7.381 541,537 -0.62(-7.80%)
Dec 07, 2018 8.136 8.376 7.973 8.005 153,186 +0.05(+0.57%)
Dec 06, 2018 8.207 8.248 7.563 7.960 610,969 -0.48(-5.63%)
Dec 04, 2018 8.663 8.780 8.246 8.435 984,571 -0.12(-1.44%)
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.