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

Berry Pete Corp (NQ: BRY )

5.490 -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2022 7.105 7.326 7.091 7.119 819,412 -0.05(-0.67%)
Mar 30, 2022 7.319 7.471 7.123 7.167 609,557 -0.04(-0.57%)
Mar 29, 2022 7.409 7.423 7.083 7.209 798,283 -0.34(-4.57%)
Mar 28, 2022 7.498 7.614 7.409 7.554 806,793 -0.17(-2.23%)
Mar 25, 2022 7.347 7.740 7.319 7.726 616,425 +0.37(+5.07%)
Mar 24, 2022 7.119 7.367 7.026 7.354 560,599 +0.30(+4.31%)
Mar 23, 2022 7.078 7.202 6.960 7.050 550,666 +0.08(+1.19%)
Mar 22, 2022 6.940 6.995 6.816 6.967 449,841 +0.05(+0.70%)
Mar 21, 2022 6.967 7.009 6.816 6.919 522,487 +0.13(+1.93%)
Mar 18, 2022 6.919 6.926 6.686 6.788 1,043,561 -0.14(-2.09%)
Mar 17, 2022 6.691 6.967 6.691 6.933 492,604 +0.37(+5.57%)
Mar 16, 2022 6.574 6.695 6.484 6.567 596,605 +0.00(+0.00%)
Mar 15, 2022 6.264 6.633 6.064 6.567 660,794 +0.02(+0.32%)
Mar 14, 2022 6.498 6.650 6.333 6.547 822,462 -0.24(-3.56%)
Mar 11, 2022 7.062 7.117 6.788 6.788 548,194 -0.34(-4.81%)
Mar 10, 2022 7.062 7.188 6.911 7.131 452,031 +0.01(+0.10%)
Mar 09, 2022 7.268 7.337 6.884 7.124 703,505 -0.40(-5.37%)
Mar 08, 2022 7.515 7.912 7.467 7.528 1,316,045 +0.20(+2.71%)
Mar 07, 2022 7.247 7.487 7.097 7.330 1,007,207 +0.23(+3.28%)
Mar 04, 2022 6.863 7.121 6.857 7.097 892,085 +0.25(+3.71%)
Mar 03, 2022 7.103 7.103 6.774 6.843 1,433,502 -0.32(-4.50%)
Mar 02, 2022 6.980 7.371 6.857 7.165 1,206,677 +0.29(+4.29%)
Mar 01, 2022 7.066 7.066 6.699 6.870 683,992 +0.01(+0.20%)
Feb 28, 2022 6.994 7.151 6.740 6.857 1,016,095 -0.08(-1.19%)
Feb 25, 2022 6.527 6.959 6.623 6.939 629,254 +0.40(+6.08%)
Feb 24, 2022 6.274 6.671 6.164 6.541 1,183,175 +0.46(+7.55%)
Feb 23, 2022 5.924 6.130 5.677 6.082 703,144 +0.03(+0.57%)
Feb 22, 2022 6.239 6.356 5.945 6.047 443,995 -0.05(-0.90%)
Feb 18, 2022 6.102 0 -0.04(-0.67%)
Feb 17, 2022 6.301 6.342 6.116 6.143 355,282 -0.16(-2.50%)
Feb 16, 2022 6.157 6.486 6.137 6.301 423,270 +0.23(+3.72%)
Feb 15, 2022 6.095 6.137 5.972 6.075 351,131 -0.13(-2.10%)
Feb 14, 2022 6.329 6.383 6.130 6.205 400,312 -0.14(-2.27%)
Feb 11, 2022 6.212 6.466 6.171 6.349 577,919 +0.19(+3.00%)
Feb 10, 2022 6.137 6.377 6.102 6.164 932,869 -0.01(-0.11%)
Feb 09, 2022 6.061 6.191 5.986 6.171 755,561 +0.16(+2.62%)
Feb 08, 2022 6.089 6.130 5.917 6.013 515,286 -0.12(-1.90%)
Feb 07, 2022 6.425 6.425 6.102 6.130 379,862 -0.21(-3.35%)
Feb 04, 2022 6.164 6.527 6.164 6.342 525,123 +0.27(+4.40%)
Feb 03, 2022 6.233 6.030 6.075 423,872 -0.16(-2.53%)
Feb 02, 2022 6.185 6.267 6.054 6.233 367,331 +0.08(+1.22%)
Feb 01, 2022 5.917 6.171 5.869 6.157 503,971 +0.20(+3.34%)
Jan 31, 2022 5.917 5.958 382,666 +0.02(+0.35%)
Jan 28, 2022 5.931 5.993 5.725 5.938 484,584 +0.03(+0.46%)
Jan 27, 2022 6.212 6.233 5.746 5.910 537,106 -0.07(-1.15%)
Jan 26, 2022 6.335 6.370 5.953 5.979 415,018 -0.16(-2.57%)
Jan 25, 2022 5.903 6.198 5.715 6.137 337,259 +0.16(+2.64%)
Jan 24, 2022 5.746 6.013 5.629 5.979 626,208 +0.08(+1.28%)
Jan 21, 2022 6.089 6.232 5.884 5.903 944,766 -0.31(-4.97%)
Jan 20, 2022 6.294 6.493 6.185 6.212 493,308 -0.21(-3.31%)
Jan 19, 2022 6.418 6.534 6.315 6.425 390,657 -0.02(-0.32%)
Jan 18, 2022 6.582 6.665 6.329 6.445 501,365 -0.07(-1.05%)
Jan 14, 2022 6.514 0 +0.08(+1.28%)
Jan 13, 2022 6.438 6.541 6.404 6.431 422,204 +0.00(+0.00%)
Jan 12, 2022 6.322 6.473 6.239 6.431 487,834 +0.15(+2.40%)
Jan 11, 2022 5.972 6.308 5.924 6.281 346,139 +0.27(+4.57%)
Jan 10, 2022 6.082 6.116 5.924 6.006 296,228 -0.02(-0.34%)
Jan 07, 2022 6.171 6.212 6.013 6.027 383,880 -0.12(-2.01%)
Jan 06, 2022 6.020 6.191 5.979 6.150 831,299 +0.25(+4.18%)
Jan 05, 2022 6.294 6.397 5.897 5.903 512,742 -0.29(-4.65%)
Jan 04, 2022 5.965 6.267 5.965 6.191 438,706 +0.29(+4.88%)
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.