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

Berry Pete Corp (NQ: BRY )

8.290 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 7.524 7.694 7.251 7.376 944,475 -0.09(-1.19%)
Feb 25, 2022 7.022 7.487 7.126 7.465 584,901 +0.43(+6.08%)
Feb 24, 2022 6.749 7.177 6.631 7.037 1,099,779 +0.49(+7.55%)
Feb 23, 2022 6.373 6.595 6.108 6.543 653,583 +0.04(+0.57%)
Feb 22, 2022 6.713 6.838 6.395 6.506 412,700 -0.06(-0.90%)
Feb 18, 2022 6.565 0 -0.04(-0.67%)
Feb 17, 2022 6.779 6.823 6.580 6.609 330,240 -0.17(-2.50%)
Feb 16, 2022 6.624 6.978 6.602 6.779 393,436 +0.24(+3.72%)
Feb 15, 2022 6.558 6.602 6.425 6.536 326,382 -0.14(-2.10%)
Feb 14, 2022 6.808 6.867 6.595 6.676 372,096 -0.15(-2.27%)
Feb 11, 2022 6.683 6.956 6.639 6.831 537,185 +0.20(+3.00%)
Feb 10, 2022 6.602 6.860 6.565 6.631 867,116 -0.01(-0.11%)
Feb 09, 2022 6.521 6.661 6.440 6.639 702,305 +0.17(+2.62%)
Feb 08, 2022 6.550 6.595 6.366 6.469 478,966 -0.13(-1.90%)
Feb 07, 2022 6.912 6.912 6.565 6.595 353,087 -0.23(-3.35%)
Feb 04, 2022 6.631 7.022 6.631 6.823 488,110 +0.29(+4.40%)
Feb 03, 2022 6.705 6.488 6.536 393,995 -0.17(-2.53%)
Feb 02, 2022 6.654 6.742 6.513 6.705 341,439 +0.08(+1.22%)
Feb 01, 2022 6.366 6.639 6.314 6.624 468,448 +0.21(+3.34%)
Jan 31, 2022 6.366 6.410 355,694 +0.02(+0.35%)
Jan 28, 2022 6.381 6.447 6.159 6.388 450,428 +0.03(+0.46%)
Jan 27, 2022 6.683 6.705 6.181 6.359 499,248 -0.07(-1.15%)
Jan 26, 2022 6.816 6.853 6.404 6.432 385,765 -0.17(-2.57%)
Jan 25, 2022 6.351 6.668 6.148 6.602 313,487 +0.17(+2.64%)
Jan 24, 2022 6.181 6.469 6.056 6.432 582,069 +0.08(+1.28%)
Jan 21, 2022 6.550 6.705 6.330 6.351 878,174 -0.33(-4.97%)
Jan 20, 2022 6.772 6.986 6.654 6.683 458,537 -0.23(-3.31%)
Jan 19, 2022 6.904 7.030 6.794 6.912 363,122 -0.02(-0.32%)
Jan 18, 2022 7.081 7.170 6.808 6.934 466,026 -0.07(-1.05%)
Jan 14, 2022 7.008 0 +0.09(+1.28%)
Jan 13, 2022 6.927 7.037 6.890 6.919 392,445 +0.00(+0.00%)
Jan 12, 2022 6.801 6.963 6.713 6.919 453,449 +0.16(+2.40%)
Jan 11, 2022 6.425 6.786 6.373 6.757 321,741 +0.30(+4.57%)
Jan 10, 2022 6.543 6.580 6.373 6.462 275,348 -0.02(-0.34%)
Jan 07, 2022 6.639 6.683 6.469 6.484 356,822 -0.13(-2.01%)
Jan 06, 2022 6.477 6.661 6.432 6.617 772,705 +0.27(+4.18%)
Jan 05, 2022 6.772 6.882 6.344 6.351 476,601 -0.31(-4.65%)
Jan 04, 2022 6.418 6.742 6.418 6.661 407,784 +0.31(+4.88%)
Jan 03, 2022 6.211 6.403 6.196 6.351 485,881 +0.14(+2.26%)
Dec 31, 2021 6.034 6.255 5.982 6.211 347,815 +0.17(+2.81%)
Dec 30, 2021 6.130 6.174 6.019 6.041 229,903 -0.10(-1.56%)
Dec 29, 2021 6.137 6.240 6.056 6.137 179,862 -0.02(-0.36%)
Dec 28, 2021 6.314 6.395 6.130 6.159 287,438 -0.13(-2.11%)
Dec 27, 2021 6.056 6.300 5.879 6.292 301,398 +0.24(+3.90%)
Dec 23, 2021 6.137 6.167 6.027 6.056 207,332 -0.02(-0.36%)
Dec 22, 2021 5.975 6.145 5.813 6.078 362,354 +0.10(+1.73%)
Dec 21, 2021 5.879 6.016 5.864 5.975 404,656 +0.23(+3.98%)
Dec 20, 2021 5.739 5.835 5.540 5.746 542,745 -0.22(-3.71%)
Dec 17, 2021 6.049 6.152 5.872 5.968 2,342,351 -0.10(-1.58%)
Dec 16, 2021 6.322 6.436 6.027 6.063 809,731 -0.15(-2.49%)
Dec 15, 2021 6.108 6.233 5.761 6.218 705,720 +0.08(+1.32%)
Dec 14, 2021 6.034 6.204 5.982 6.137 1,155,728 +0.00(+0.00%)
Dec 13, 2021 6.240 6.254 6.013 6.137 605,941 -0.17(-2.67%)
Dec 10, 2021 6.247 6.320 6.123 6.306 397,029 +0.18(+2.87%)
Dec 09, 2021 6.335 6.335 6.123 6.130 338,105 -0.31(-4.78%)
Dec 08, 2021 6.437 6.569 6.357 6.437 427,687 -0.07(-1.12%)
Dec 07, 2021 6.079 6.533 6.079 6.511 475,404 +0.58(+9.75%)
Dec 06, 2021 5.822 6.101 5.698 5.932 577,331 +0.20(+3.45%)
Dec 03, 2021 5.998 5.998 5.683 5.734 652,172 -0.18(-2.97%)
Dec 02, 2021 5.771 5.969 5.632 5.910 359,231 +0.14(+2.41%)
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.