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

Berry Pete Corp (NQ: BRY )

7.230 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 29, 2020 2.968 3.144 2.904 2.989 1,783,976 -0.07(-2.30%)
May 28, 2020 3.222 3.377 3.038 3.059 706,821 -0.10(-3.12%)
May 27, 2020 3.341 3.398 3.045 3.158 920,597 -0.11(-3.24%)
May 26, 2020 3.031 3.313 2.996 3.264 687,134 +0.24(+7.93%)
May 22, 2020 3.102 3.144 2.908 3.024 656,082 -0.09(-2.94%)
May 21, 2020 3.109 3.193 2.996 3.116 496,845 +0.03(+0.91%)
May 20, 2020 2.975 3.137 2.975 3.088 541,081 +0.20(+6.96%)
May 19, 2020 3.010 3.059 2.855 2.887 549,506 -0.10(-3.42%)
May 18, 2020 2.756 3.067 2.735 2.989 1,158,832 +0.40(+15.37%)
May 15, 2020 2.545 2.658 2.481 2.591 684,169 +0.06(+2.51%)
May 14, 2020 2.376 2.531 2.221 2.527 1,183,802 +0.02(+0.70%)
May 13, 2020 2.510 2.538 2.305 2.510 1,115,110 -0.02(-0.84%)
May 12, 2020 2.636 2.742 2.527 2.531 464,415 -0.08(-3.23%)
May 11, 2020 2.770 2.777 2.594 2.615 756,080 -0.16(-5.60%)
May 08, 2020 2.538 2.813 2.524 2.770 866,596 +0.20(+7.67%)
May 07, 2020 2.263 3.081 2.242 2.573 3,069,033 +0.37(+16.99%)
May 06, 2020 2.319 2.420 2.156 2.199 572,624 -0.11(-4.88%)
May 05, 2020 2.453 2.587 2.256 2.312 669,601 -0.01(-0.30%)
May 04, 2020 2.263 2.369 2.199 2.319 473,214 +0.00(+0.00%)
May 01, 2020 2.326 2.404 2.154 2.319 821,769 -0.10(-4.08%)
Apr 30, 2020 2.481 2.587 2.263 2.418 774,941 -0.02(-0.87%)
Apr 29, 2020 2.150 2.467 2.115 2.439 929,101 +0.42(+20.98%)
Apr 28, 2020 2.073 2.115 1.903 2.016 640,604 +0.04(+1.78%)
Apr 27, 2020 2.002 2.030 1.861 1.981 363,357 +0.04(+2.18%)
Apr 24, 2020 2.143 2.284 1.886 1.939 540,186 -0.16(-7.56%)
Apr 23, 2020 2.037 2.298 1.991 2.097 1,294,734 +0.14(+7.40%)
Apr 22, 2020 1.798 1.967 1.762 1.953 749,732 +0.24(+13.99%)
Apr 21, 2020 1.593 1.798 1.593 1.713 601,597 +0.01(+0.41%)
Apr 20, 2020 1.600 1.847 1.551 1.706 712,820 +0.07(+4.54%)
Apr 17, 2020 1.579 1.699 1.579 1.632 668,849 +0.09(+5.71%)
Apr 16, 2020 1.720 1.762 1.509 1.544 795,289 -0.18(-10.61%)
Apr 15, 2020 1.833 1.833 1.635 1.727 900,979 -0.13(-7.20%)
Apr 14, 2020 1.784 1.903 1.741 1.861 699,544 +0.11(+6.45%)
Apr 13, 2020 1.791 1.854 1.657 1.748 998,506 +0.06(+3.77%)
Apr 09, 2020 1.685 1.923 1.600 1.685 1,112,006 +0.11(+7.17%)
Apr 08, 2020 1.516 1.586 1.445 1.572 856,941 +0.10(+6.70%)
Apr 07, 2020 1.664 1.849 1.389 1.473 2,482,316 -0.12(-7.52%)
Apr 06, 2020 1.586 1.650 1.466 1.593 790,907 +0.01(+0.89%)
Apr 03, 2020 1.643 1.720 1.424 1.579 1,234,144 +0.00(+0.00%)
Apr 02, 2020 1.459 1.762 1.459 1.579 1,062,888 +0.16(+11.44%)
Apr 01, 2020 1.678 1.727 1.417 1.417 1,000,746 -0.28(-16.60%)
Mar 31, 2020 1.586 1.748 1.551 1.699 1,601,362 +0.12(+7.59%)
Mar 30, 2020 1.523 1.607 1.410 1.579 878,660 +0.03(+1.82%)
Mar 27, 2020 1.699 1.699 1.346 1.551 1,875,615 -0.16(-9.09%)
Mar 26, 2020 1.840 1.953 1.664 1.706 872,722 -0.15(-7.98%)
Mar 25, 2020 1.840 1.995 1.755 1.854 1,120,252 +0.01(+0.77%)
Mar 24, 2020 1.812 1.861 1.607 1.840 1,012,623 +0.18(+11.06%)
Mar 23, 2020 1.727 1.847 1.572 1.657 1,316,184 -0.08(-4.47%)
Mar 20, 2020 1.579 1.762 1.551 1.734 1,443,806 +0.20(+12.84%)
Mar 19, 2020 1.382 1.586 1.304 1.537 1,655,750 +0.20(+14.74%)
Mar 18, 2020 1.558 1.699 1.283 1.339 1,548,262 -0.35(-20.83%)
Mar 17, 2020 1.593 1.861 1.551 1.692 891,975 +0.13(+8.11%)
Mar 16, 2020 1.551 1.720 1.353 1.565 2,013,517 -0.16(-9.02%)
Mar 13, 2020 2.016 2.087 1.657 1.720 1,957,749 -0.13(-6.87%)
Mar 12, 2020 2.143 2.150 1.798 1.847 1,939,132 -0.47(-20.36%)
Mar 11, 2020 2.564 2.646 2.278 2.319 944,345 -0.35(-13.01%)
Mar 10, 2020 2.952 3.061 2.421 2.666 1,677,389 -0.06(-2.24%)
Mar 09, 2020 2.761 2.945 2.482 2.727 1,798,040 -0.86(-24.05%)
Mar 06, 2020 3.843 3.938 3.469 3.591 1,572,482 -0.40(-10.05%)
Mar 05, 2020 4.094 4.142 3.870 3.992 1,262,548 -0.18(-4.40%)
Mar 04, 2020 4.088 4.244 3.999 4.176 1,593,597 +0.18(+4.60%)
Mar 03, 2020 4.285 4.285 3.924 3.992 1,883,897 -0.29(-6.68%)
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.