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

Berry Pete Corp (NQ: BRY )

7.259 +0.159 (+2.24%)
Streaming Delayed Price Updated: 3:21 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 (%)
Feb 28, 2020 4.040 4.414 3.938 4.332 1,713,190 +0.18(+4.43%)
Feb 27, 2020 3.924 4.366 3.754 4.149 1,549,601 -0.04(-1.05%)
Feb 26, 2020 4.434 4.434 4.149 4.193 1,459,271 -0.19(-4.42%)
Feb 25, 2020 4.761 4.836 4.271 4.387 1,888,608 -0.36(-7.59%)
Feb 24, 2020 4.761 4.822 4.496 4.747 1,105,835 -0.15(-3.06%)
Feb 21, 2020 5.121 5.121 4.877 4.897 665,897 -0.24(-4.64%)
Feb 20, 2020 5.101 5.155 5.026 5.135 579,305 +0.07(+1.34%)
Feb 19, 2020 5.006 5.108 4.951 5.067 443,754 +0.12(+2.41%)
Feb 18, 2020 4.931 4.979 4.795 4.948 632,321 -0.00(-0.07%)
Feb 14, 2020 5.271 5.271 4.924 4.951 880,707 -0.28(-5.33%)
Feb 13, 2020 5.176 5.305 5.115 5.230 753,846 +0.01(+0.26%)
Feb 12, 2020 5.169 5.427 5.108 5.217 863,975 +0.12(+2.40%)
Feb 11, 2020 5.040 5.162 5.019 5.094 577,098 +0.13(+2.60%)
Feb 10, 2020 5.047 5.047 4.781 4.965 814,191 -0.02(-0.48%)
Feb 07, 2020 5.033 5.081 4.917 4.989 1,459,122 +0.09(+1.73%)
Feb 06, 2020 5.121 5.138 4.877 4.904 1,297,650 -0.19(-3.74%)
Feb 05, 2020 4.836 5.128 4.781 5.094 1,521,483 +0.45(+9.66%)
Feb 04, 2020 4.645 4.865 4.571 4.645 2,417,209 +0.12(+2.55%)
Feb 03, 2020 4.625 4.747 4.516 4.530 1,184,803 -0.13(-2.77%)
Jan 31, 2020 4.761 4.802 4.622 4.659 1,030,090 -0.12(-2.56%)
Jan 30, 2020 4.686 4.809 4.605 4.781 1,071,808 +0.03(+0.57%)
Jan 29, 2020 4.883 4.904 4.686 4.754 972,620 -0.07(-1.41%)
Jan 28, 2020 4.802 4.904 4.713 4.822 1,288,527 +0.07(+1.43%)
Jan 27, 2020 4.822 4.863 4.673 4.754 1,496,347 -0.17(-3.45%)
Jan 24, 2020 5.257 5.257 4.829 4.924 794,548 -0.34(-6.52%)
Jan 23, 2020 5.223 5.319 4.999 5.268 1,667,840 +0.04(+0.85%)
Jan 22, 2020 5.203 5.271 5.145 5.223 1,114,111 +0.03(+0.66%)
Jan 21, 2020 5.482 5.516 5.138 5.189 1,440,729 -0.30(-5.45%)
Jan 17, 2020 5.740 5.768 5.441 5.489 1,212,848 -0.18(-3.12%)
Jan 16, 2020 5.774 5.836 5.649 5.666 983,461 -0.03(-0.48%)
Jan 15, 2020 5.734 5.842 5.679 5.693 813,810 -0.10(-1.65%)
Jan 14, 2020 5.822 5.873 5.747 5.788 600,004 -0.03(-0.53%)
Jan 13, 2020 5.978 5.989 5.740 5.819 1,056,168 -0.19(-3.22%)
Jan 10, 2020 6.210 6.244 6.006 6.012 1,272,248 -0.27(-4.23%)
Jan 09, 2020 6.312 6.332 6.155 6.278 633,164 -0.01(-0.11%)
Jan 08, 2020 6.584 6.665 6.169 6.284 1,062,338 -0.29(-4.45%)
Jan 07, 2020 6.509 6.686 6.434 6.577 1,257,842 +0.05(+0.83%)
Jan 06, 2020 6.516 6.584 6.427 6.522 579,899 +0.01(+0.21%)
Jan 03, 2020 6.618 6.774 6.461 6.509 898,498 +0.29(+4.70%)
Jan 02, 2020 6.434 6.461 6.142 6.216 1,180,714 -0.20(-3.08%)
Dec 31, 2019 6.162 6.448 6.087 6.414 801,752 +0.26(+4.20%)
Dec 30, 2019 6.284 6.373 6.142 6.155 842,090 -0.10(-1.52%)
Dec 27, 2019 6.543 6.556 6.237 6.250 517,838 -0.26(-3.97%)
Dec 26, 2019 6.407 6.577 6.407 6.509 440,968 +0.11(+1.70%)
Dec 24, 2019 6.495 6.536 6.352 6.400 433,296 -0.09(-1.36%)
Dec 23, 2019 6.298 6.516 6.271 6.488 653,733 +0.18(+2.91%)
Dec 20, 2019 6.482 6.529 6.223 6.305 1,896,389 -0.16(-2.42%)
Dec 19, 2019 6.291 6.475 6.250 6.461 840,077 +0.18(+2.81%)
Dec 18, 2019 6.142 6.380 6.060 6.284 1,221,239 +0.16(+2.55%)
Dec 17, 2019 6.053 6.213 6.006 6.128 1,070,320 +0.05(+0.78%)
Dec 16, 2019 5.965 6.121 5.958 6.080 1,329,451 +0.13(+2.17%)
Dec 13, 2019 6.128 6.210 5.931 5.951 1,120,072 -0.13(-2.13%)
Dec 12, 2019 5.713 6.223 5.659 6.080 2,783,366 +0.41(+7.32%)
Dec 11, 2019 5.800 5.893 5.632 5.666 1,785,494 -0.13(-2.31%)
Dec 10, 2019 5.833 5.961 5.746 5.800 1,199,407 +0.05(+0.82%)
Dec 09, 2019 5.679 5.974 5.632 5.753 1,343,311 +0.05(+0.82%)
Dec 06, 2019 5.632 5.893 5.578 5.706 2,118,494 +0.13(+2.41%)
Dec 05, 2019 5.471 5.639 5.431 5.572 1,414,498 +0.12(+2.21%)
Dec 04, 2019 5.143 5.511 5.143 5.451 1,542,757 +0.38(+7.40%)
Dec 03, 2019 5.230 5.230 5.042 5.075 1,291,710 -0.17(-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.