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

Berry Pete Corp (NQ: BRY )

7.210 +0.110 (+1.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2023 5.675 5.739 5.648 5.712 912,823 -0.04(-0.63%)
May 30, 2023 5.793 5.821 5.671 5.748 669,163 -0.15(-2.46%)
May 26, 2023 5.993 6.011 5.834 5.893 605,254 -0.06(-1.07%)
May 25, 2023 6.065 6.129 5.884 5.957 627,925 -0.29(-4.64%)
May 24, 2023 6.374 6.428 6.192 6.247 669,957 -0.10(-1.57%)
May 23, 2023 6.355 6.464 6.315 6.346 597,883 +0.05(+0.72%)
May 22, 2023 6.192 6.383 6.165 6.301 435,724 +0.12(+1.91%)
May 19, 2023 6.256 6.265 6.138 6.183 533,496 +0.03(+0.44%)
May 18, 2023 6.020 6.165 5.902 6.156 537,121 +0.09(+1.49%)
May 17, 2023 6.083 6.115 5.947 6.065 719,892 +0.02(+0.30%)
May 16, 2023 6.210 6.256 6.034 6.047 564,873 -0.17(-2.77%)
May 15, 2023 6.138 6.310 6.115 6.219 686,150 +0.14(+2.24%)
May 12, 2023 6.111 6.138 5.984 6.083 610,628 +0.05(+0.90%)
May 11, 2023 5.993 6.060 5.922 6.029 752,759 -0.04(-0.73%)
May 10, 2023 6.180 6.198 6.002 6.074 508,478 -0.04(-0.73%)
May 09, 2023 6.091 6.207 6.074 6.118 522,167 -0.06(-1.01%)
May 08, 2023 6.376 6.492 6.176 6.180 800,132 -0.07(-1.14%)
May 05, 2023 6.207 6.269 6.118 6.252 923,992 +0.25(+4.23%)
May 04, 2023 5.976 6.011 5.771 5.998 1,069,617 +0.06(+0.97%)
May 03, 2023 6.207 6.469 5.860 5.940 1,886,529 -0.69(-10.47%)
May 02, 2023 6.679 6.688 6.412 6.635 1,503,559 -0.12(-1.84%)
May 01, 2023 6.724 6.804 6.652 6.759 529,899 -0.04(-0.65%)
Apr 28, 2023 6.537 6.866 6.537 6.804 574,501 +0.27(+4.09%)
Apr 27, 2023 6.572 6.808 6.439 6.537 636,547 -0.01(-0.14%)
Apr 26, 2023 6.750 6.750 6.510 6.546 469,935 -0.17(-2.52%)
Apr 25, 2023 6.848 6.884 6.692 6.715 686,246 -0.25(-3.58%)
Apr 24, 2023 6.831 7.009 6.777 6.964 359,661 +0.10(+1.43%)
Apr 21, 2023 6.982 7.000 6.786 6.866 447,222 -0.12(-1.78%)
Apr 20, 2023 7.026 7.089 6.875 6.991 603,016 -0.15(-2.12%)
Apr 19, 2023 7.285 7.285 7.044 7.142 605,140 -0.23(-3.14%)
Apr 18, 2023 7.311 7.374 7.213 7.374 438,505 +0.06(+0.85%)
Apr 17, 2023 7.409 7.418 7.276 7.311 786,430 -0.10(-1.32%)
Apr 14, 2023 7.427 7.472 7.316 7.409 443,912 +0.03(+0.36%)
Apr 13, 2023 7.347 7.449 7.294 7.383 604,504 +0.06(+0.85%)
Apr 12, 2023 7.418 7.418 7.267 7.320 447,958 -0.04(-0.48%)
Apr 11, 2023 7.418 7.418 7.303 7.356 469,852 +0.00(+0.00%)
Apr 10, 2023 7.142 7.427 7.080 7.356 602,797 +0.28(+4.03%)
Apr 06, 2023 7.303 7.303 7.071 7.071 527,280 -0.24(-3.29%)
Apr 05, 2023 7.267 7.374 7.187 7.311 653,600 +0.01(+0.12%)
Apr 04, 2023 7.365 7.378 7.213 7.303 842,803 -0.04(-0.61%)
Apr 03, 2023 7.347 7.454 7.187 7.347 1,058,086 +0.36(+5.10%)
Mar 31, 2023 6.911 7.062 6.884 6.991 919,621 +0.11(+1.55%)
Mar 30, 2023 6.973 6.973 6.817 6.884 478,485 -0.03(-0.39%)
Mar 29, 2023 6.920 6.991 6.831 6.911 646,525 +0.08(+1.17%)
Mar 28, 2023 6.706 6.857 6.661 6.831 522,789 +0.06(+0.92%)
Mar 27, 2023 6.724 6.795 6.590 6.768 732,587 +0.17(+2.56%)
Mar 24, 2023 6.528 6.617 6.359 6.599 837,344 +0.01(+0.14%)
Mar 23, 2023 6.706 6.795 6.488 6.590 1,163,848 -0.02(-0.27%)
Mar 22, 2023 6.741 6.866 6.590 6.608 557,891 -0.13(-1.98%)
Mar 21, 2023 6.679 6.855 6.644 6.741 988,721 +0.17(+2.57%)
Mar 20, 2023 6.474 6.659 6.439 6.572 719,521 +0.17(+2.64%)
Mar 17, 2023 6.617 6.652 6.367 6.403 1,524,611 -0.33(-4.89%)
Mar 16, 2023 6.510 6.831 6.367 6.733 1,545,022 +0.07(+1.07%)
Mar 15, 2023 6.724 6.804 6.528 6.661 1,489,927 -0.38(-5.44%)
Mar 14, 2023 7.187 7.347 6.875 7.044 1,010,849 +0.01(+0.13%)
Mar 13, 2023 7.387 7.387 7.010 7.035 1,777,044 -0.43(-5.72%)
Mar 10, 2023 7.680 7.739 7.412 7.463 885,357 -0.26(-3.36%)
Mar 09, 2023 7.932 8.040 7.714 7.722 1,211,185 -0.18(-2.33%)
Mar 08, 2023 7.915 7.940 7.764 7.906 1,238,207 -0.04(-0.53%)
Mar 07, 2023 8.032 8.040 7.789 7.948 1,326,819 -0.05(-0.63%)
Mar 06, 2023 8.099 8.107 7.939 7.999 1,187,893 -0.14(-1.75%)
Mar 03, 2023 7.873 8.183 7.798 8.141 1,893,188 +0.18(+2.32%)
Mar 02, 2023 7.806 8.007 7.747 7.957 820,327 +0.13(+1.60%)
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.