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

Berry Pete Corp (NQ: BRY )

5.480 UNCHANGED
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 7.108 7.329 7.095 7.122 819,050 -0.05(-0.67%)
Mar 30, 2022 7.322 7.474 7.126 7.171 609,288 -0.04(-0.57%)
Mar 29, 2022 7.412 7.426 7.086 7.212 797,931 -0.35(-4.57%)
Mar 28, 2022 7.502 7.617 7.412 7.557 806,436 -0.17(-2.23%)
Mar 25, 2022 7.350 7.743 7.322 7.730 616,153 +0.37(+5.07%)
Mar 24, 2022 7.122 7.371 7.029 7.357 560,351 +0.30(+4.31%)
Mar 23, 2022 7.081 7.205 6.964 7.053 550,423 +0.08(+1.19%)
Mar 22, 2022 6.943 6.998 6.819 6.970 449,642 +0.05(+0.70%)
Mar 21, 2022 6.970 7.012 6.819 6.922 522,256 +0.13(+1.93%)
Mar 18, 2022 6.922 6.929 6.689 6.791 1,043,100 -0.14(-2.09%)
Mar 17, 2022 6.694 6.970 6.694 6.936 492,387 +0.37(+5.57%)
Mar 16, 2022 6.577 6.698 6.487 6.570 596,341 +0.00(+0.00%)
Mar 15, 2022 6.266 6.636 6.066 6.570 660,502 +0.02(+0.32%)
Mar 14, 2022 6.501 6.653 6.335 6.549 822,098 -0.24(-3.56%)
Mar 11, 2022 7.065 7.120 6.791 6.791 547,952 -0.34(-4.81%)
Mar 10, 2022 7.065 7.192 6.914 7.134 451,831 +0.01(+0.10%)
Mar 09, 2022 7.271 7.340 6.887 7.127 703,194 -0.40(-5.37%)
Mar 08, 2022 7.518 7.916 7.470 7.532 1,315,464 +0.20(+2.71%)
Mar 07, 2022 7.251 7.491 7.100 7.333 1,006,762 +0.23(+3.28%)
Mar 04, 2022 6.866 7.124 6.860 7.100 891,691 +0.25(+3.71%)
Mar 03, 2022 7.107 7.107 6.777 6.846 1,432,869 -0.32(-4.50%)
Mar 02, 2022 6.983 7.374 6.860 7.168 1,206,143 +0.29(+4.29%)
Mar 01, 2022 7.069 7.069 6.702 6.873 683,689 +0.01(+0.20%)
Feb 28, 2022 6.997 7.155 6.743 6.860 1,015,646 -0.08(-1.19%)
Feb 25, 2022 6.530 6.962 6.626 6.942 628,976 +0.40(+6.08%)
Feb 24, 2022 6.277 6.674 6.167 6.544 1,182,652 +0.46(+7.55%)
Feb 23, 2022 5.927 6.132 5.680 6.084 702,834 +0.03(+0.57%)
Feb 22, 2022 6.242 6.359 5.947 6.050 443,798 -0.05(-0.90%)
Feb 18, 2022 6.105 0 -0.04(-0.67%)
Feb 17, 2022 6.304 6.345 6.119 6.146 355,125 -0.16(-2.50%)
Feb 16, 2022 6.160 6.489 6.139 6.304 423,083 +0.23(+3.72%)
Feb 15, 2022 6.098 6.139 5.975 6.078 350,976 -0.13(-2.10%)
Feb 14, 2022 6.331 6.386 6.132 6.208 400,135 -0.14(-2.27%)
Feb 11, 2022 6.215 6.469 6.174 6.352 577,664 +0.19(+3.00%)
Feb 10, 2022 6.139 6.379 6.105 6.167 932,457 -0.01(-0.11%)
Feb 09, 2022 6.064 6.194 5.988 6.174 755,227 +0.16(+2.62%)
Feb 08, 2022 6.091 6.132 5.920 6.016 515,058 -0.12(-1.90%)
Feb 07, 2022 6.427 6.427 6.105 6.132 379,694 -0.21(-3.35%)
Feb 04, 2022 6.167 6.530 6.167 6.345 524,891 +0.27(+4.40%)
Feb 03, 2022 6.235 6.033 6.078 423,685 -0.16(-2.53%)
Feb 02, 2022 6.187 6.270 6.057 6.235 367,168 +0.08(+1.23%)
Feb 01, 2022 5.920 6.174 5.872 6.160 503,748 +0.20(+3.34%)
Jan 31, 2022 5.920 5.961 382,497 +0.02(+0.35%)
Jan 28, 2022 5.934 5.995 5.728 5.940 484,369 +0.03(+0.46%)
Jan 27, 2022 6.215 6.235 5.748 5.913 536,868 -0.07(-1.15%)
Jan 26, 2022 6.338 6.373 5.955 5.982 414,834 -0.16(-2.57%)
Jan 25, 2022 5.906 6.201 5.717 6.139 337,110 +0.16(+2.64%)
Jan 24, 2022 5.748 6.016 5.632 5.982 625,931 +0.08(+1.28%)
Jan 21, 2022 6.091 6.235 5.886 5.906 944,349 -0.31(-4.97%)
Jan 20, 2022 6.297 6.496 6.187 6.215 493,090 -0.21(-3.31%)
Jan 19, 2022 6.421 6.537 6.318 6.427 390,485 -0.02(-0.32%)
Jan 18, 2022 6.585 6.668 6.331 6.448 501,143 -0.07(-1.05%)
Jan 14, 2022 6.517 0 +0.08(+1.28%)
Jan 13, 2022 6.441 6.544 6.407 6.434 422,017 +0.00(+0.00%)
Jan 12, 2022 6.325 6.475 6.242 6.434 487,619 +0.15(+2.40%)
Jan 11, 2022 5.975 6.311 5.927 6.283 345,986 +0.27(+4.57%)
Jan 10, 2022 6.084 6.119 5.927 6.009 296,097 -0.02(-0.34%)
Jan 07, 2022 6.174 6.215 6.016 6.030 383,710 -0.12(-2.01%)
Jan 06, 2022 6.023 6.194 5.982 6.153 830,932 +0.25(+4.18%)
Jan 05, 2022 6.297 6.400 5.899 5.906 512,516 -0.29(-4.65%)
Jan 04, 2022 5.968 6.270 5.968 6.194 438,512 +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.