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

Berry Pete Corp (NQ: BRY )

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 2:27 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 (%)
Apr 29, 2022 8.498 8.545 7.972 8.009 543,931 -0.45(-5.27%)
Apr 28, 2022 8.337 8.578 8.031 8.454 339,571 +0.18(+2.21%)
Apr 27, 2022 8.089 8.323 7.950 8.272 347,488 +0.23(+2.81%)
Apr 26, 2022 8.111 8.359 8.016 8.045 434,689 -0.09(-1.08%)
Apr 25, 2022 8.104 8.263 7.737 8.133 660,232 -0.30(-3.55%)
Apr 22, 2022 8.724 9.075 8.410 8.432 552,289 -0.41(-4.62%)
Apr 21, 2022 9.126 9.381 8.819 8.841 782,960 -0.18(-1.94%)
Apr 20, 2022 8.841 9.082 8.841 9.016 337,838 +0.17(+1.90%)
Apr 19, 2022 8.878 8.914 8.761 8.848 324,727 -0.07(-0.82%)
Apr 18, 2022 8.870 9.053 8.826 8.921 321,745 +0.09(+1.08%)
Apr 14, 2022 8.834 8.943 8.783 8.826 350,778 -0.01(-0.08%)
Apr 13, 2022 8.907 9.079 8.732 8.834 501,408 +0.04(+0.50%)
Apr 12, 2022 8.819 9.162 8.753 8.790 402,485 +0.05(+0.58%)
Apr 11, 2022 8.907 8.907 8.622 8.739 509,465 -0.30(-3.31%)
Apr 08, 2022 8.374 9.104 8.374 9.038 1,095,923 +0.72(+8.69%)
Apr 07, 2022 8.184 8.659 7.921 8.315 1,139,334 +0.54(+6.95%)
Apr 06, 2022 7.848 7.936 7.746 7.775 469,263 -0.02(-0.28%)
Apr 05, 2022 7.936 8.118 7.731 7.797 565,025 -0.08(-1.02%)
Apr 04, 2022 8.053 8.188 7.709 7.877 540,216 -0.15(-1.82%)
Apr 01, 2022 7.651 8.031 7.556 8.023 982,814 +0.49(+6.49%)
Mar 31, 2022 7.520 7.753 7.505 7.534 774,262 -0.05(-0.67%)
Mar 30, 2022 7.746 7.907 7.538 7.585 575,970 -0.04(-0.57%)
Mar 29, 2022 7.841 7.855 7.496 7.629 754,298 -0.37(-4.57%)
Mar 28, 2022 7.936 8.058 7.841 7.994 762,338 -0.18(-2.23%)
Mar 25, 2022 7.775 8.191 7.746 8.177 582,460 +0.39(+5.07%)
Mar 24, 2022 7.534 7.797 7.436 7.782 529,710 +0.32(+4.31%)
Mar 23, 2022 7.490 7.622 7.366 7.461 520,324 +0.09(+1.19%)
Mar 22, 2022 7.344 7.403 7.213 7.374 425,054 +0.05(+0.70%)
Mar 21, 2022 7.374 7.417 7.213 7.323 493,698 +0.14(+1.93%)
Mar 18, 2022 7.323 7.330 7.076 7.184 986,061 -0.15(-2.09%)
Mar 17, 2022 7.082 7.374 7.082 7.337 465,462 +0.39(+5.57%)
Mar 16, 2022 6.957 7.086 6.863 6.950 563,732 +0.00(+0.00%)
Mar 15, 2022 6.629 7.020 6.417 6.950 624,384 +0.02(+0.32%)
Mar 14, 2022 6.877 7.038 6.702 6.928 777,144 -0.26(-3.56%)
Mar 11, 2022 7.474 7.532 7.184 7.184 517,989 -0.36(-4.81%)
Mar 10, 2022 7.474 7.608 7.314 7.547 427,124 +0.01(+0.10%)
Mar 09, 2022 7.692 7.764 7.285 7.539 664,741 -0.43(-5.37%)
Mar 08, 2022 7.953 8.374 7.902 7.967 1,243,531 +0.21(+2.71%)
Mar 07, 2022 7.670 7.924 7.510 7.757 951,710 +0.25(+3.29%)
Mar 04, 2022 7.264 7.536 7.256 7.510 842,931 +0.27(+3.71%)
Mar 03, 2022 7.518 7.518 7.169 7.242 1,354,516 -0.34(-4.50%)
Mar 02, 2022 7.387 7.801 7.256 7.583 1,140,189 +0.31(+4.29%)
Mar 01, 2022 7.478 7.478 7.089 7.271 646,304 +0.01(+0.20%)
Feb 28, 2022 7.401 7.568 7.133 7.256 960,108 -0.09(-1.19%)
Feb 25, 2022 6.908 7.365 7.010 7.343 594,582 +0.42(+6.08%)
Feb 24, 2022 6.640 7.060 6.523 6.923 1,117,982 +0.49(+7.55%)
Feb 23, 2022 6.269 6.487 6.008 6.436 664,401 +0.04(+0.57%)
Feb 22, 2022 6.603 6.727 6.291 6.400 419,530 -0.06(-0.90%)
Feb 18, 2022 6.458 0 -0.04(-0.67%)
Feb 17, 2022 6.669 6.712 6.473 6.502 335,706 -0.17(-2.50%)
Feb 16, 2022 6.516 6.865 6.494 6.669 399,948 +0.24(+3.72%)
Feb 15, 2022 6.451 6.494 6.320 6.429 331,784 -0.14(-2.10%)
Feb 14, 2022 6.698 6.756 6.487 6.567 378,255 -0.15(-2.27%)
Feb 11, 2022 6.574 6.843 6.531 6.719 546,076 +0.20(+3.00%)
Feb 10, 2022 6.494 6.748 6.458 6.523 881,468 -0.01(-0.11%)
Feb 09, 2022 6.415 6.553 6.335 6.531 713,930 +0.17(+2.62%)
Feb 08, 2022 6.444 6.487 6.262 6.364 486,893 -0.12(-1.90%)
Feb 07, 2022 6.799 6.799 6.458 6.487 358,931 -0.22(-3.35%)
Feb 04, 2022 6.523 6.908 6.523 6.712 496,189 +0.28(+4.40%)
Feb 03, 2022 6.596 6.382 6.429 400,517 -0.17(-2.53%)
Feb 02, 2022 6.545 6.632 6.407 6.596 347,091 +0.08(+1.22%)
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.