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

Berry Pete Corp (NQ: BRY )

7.240 -0.130 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jun 30, 2021 4.681 4.831 4.681 4.795 356,380 +0.16(+3.38%)
Jun 29, 2021 4.702 4.817 4.631 4.638 243,648 -0.04(-0.91%)
Jun 28, 2021 4.845 4.859 4.610 4.681 404,818 -0.19(-3.81%)
Jun 25, 2021 4.938 5.031 4.867 4.867 1,532,761 -0.07(-1.45%)
Jun 24, 2021 4.845 4.952 4.760 4.938 286,891 +0.10(+2.06%)
Jun 23, 2021 4.909 5.009 4.795 4.838 354,211 -0.01(-0.15%)
Jun 22, 2021 4.917 4.917 4.781 4.845 261,553 -0.09(-1.88%)
Jun 21, 2021 4.931 4.988 4.838 4.938 507,906 +0.04(+0.87%)
Jun 18, 2021 4.538 4.917 4.453 4.895 1,313,324 +0.24(+5.21%)
Jun 17, 2021 4.917 4.924 4.510 4.653 561,897 -0.26(-5.37%)
Jun 16, 2021 4.988 4.988 4.867 4.917 461,243 -0.08(-1.57%)
Jun 15, 2021 4.959 5.002 4.888 4.995 465,022 +0.06(+1.30%)
Jun 14, 2021 4.981 5.066 4.895 4.931 380,121 +0.06(+1.17%)
Jun 11, 2021 4.852 4.938 4.852 4.874 203,700 +0.05(+1.03%)
Jun 10, 2021 4.867 4.926 4.784 4.824 307,440 +0.04(+0.74%)
Jun 09, 2021 4.959 4.959 4.774 4.789 268,675 -0.11(-2.32%)
Jun 08, 2021 4.725 4.966 4.611 4.902 427,299 +0.09(+1.92%)
Jun 07, 2021 4.959 5.001 4.760 4.810 583,028 -0.13(-2.59%)
Jun 04, 2021 4.952 5.003 4.895 4.938 466,611 +0.03(+0.58%)
Jun 03, 2021 4.881 4.952 4.824 4.909 808,955 +0.06(+1.17%)
Jun 02, 2021 4.923 4.952 4.831 4.852 542,962 -0.04(-0.73%)
Jun 01, 2021 4.682 4.952 4.633 4.888 866,544 +0.38(+8.33%)
May 28, 2021 4.505 4.547 4.462 4.512 229,439 +0.02(+0.47%)
May 27, 2021 4.320 4.519 4.320 4.491 548,383 +0.22(+5.15%)
May 26, 2021 4.214 4.271 4.129 4.271 402,703 +0.09(+2.21%)
May 25, 2021 4.377 4.476 4.179 4.179 433,467 -0.23(-5.31%)
May 24, 2021 4.437 4.437 4.264 4.413 187,329 +0.09(+1.97%)
May 21, 2021 4.455 4.455 4.313 4.327 342,721 -0.04(-0.81%)
May 20, 2021 4.271 4.363 4.129 4.363 699,890 +0.10(+2.33%)
May 19, 2021 4.327 4.349 4.157 4.264 300,059 -0.17(-3.84%)
May 18, 2021 4.484 4.526 4.391 4.434 398,894 -0.04(-0.95%)
May 17, 2021 4.462 4.562 4.391 4.476 483,037 +0.04(+0.96%)
May 14, 2021 4.327 4.462 4.285 4.434 737,531 +0.18(+4.17%)
May 13, 2021 4.320 4.455 4.115 4.257 394,690 -0.11(-2.44%)
May 12, 2021 4.384 4.583 4.342 4.363 417,095 +0.04(+0.99%)
May 11, 2021 4.186 4.377 4.129 4.320 329,292 +0.03(+0.66%)
May 10, 2021 4.441 4.530 4.278 4.292 345,560 -0.10(-2.34%)
May 07, 2021 4.249 4.413 4.249 4.395 354,192 +0.07(+1.72%)
May 06, 2021 4.342 4.367 4.150 4.320 714,843 -0.04(-0.81%)
May 05, 2021 4.264 4.512 4.264 4.356 425,737 -0.01(-0.16%)
May 04, 2021 4.498 4.526 4.342 4.363 332,484 -0.10(-2.15%)
May 03, 2021 4.398 4.484 4.188 4.459 747,062 +0.12(+2.86%)
Apr 30, 2021 4.384 4.519 4.313 4.335 356,203 -0.20(-4.38%)
Apr 29, 2021 4.661 4.753 4.434 4.533 403,043 -0.05(-1.08%)
Apr 28, 2021 4.249 4.668 4.249 4.583 740,775 +0.38(+9.12%)
Apr 27, 2021 4.193 4.278 4.164 4.200 250,766 +0.02(+0.51%)
Apr 26, 2021 4.150 4.299 4.129 4.179 337,865 -0.09(-2.00%)
Apr 23, 2021 4.164 4.320 4.044 4.264 732,565 +0.06(+1.52%)
Apr 22, 2021 4.349 4.349 4.179 4.200 300,939 -0.11(-2.47%)
Apr 21, 2021 4.044 4.335 4.015 4.306 468,517 +0.20(+4.84%)
Apr 20, 2021 4.398 4.398 4.037 4.108 624,715 -0.28(-6.31%)
Apr 19, 2021 4.292 4.391 4.200 4.384 532,992 +0.09(+2.15%)
Apr 16, 2021 4.533 4.533 4.259 4.292 438,383 -0.17(-3.82%)
Apr 15, 2021 4.363 4.526 4.335 4.462 600,248 +0.06(+1.45%)
Apr 14, 2021 4.413 4.519 4.150 4.398 1,934,616 +0.27(+6.53%)
Apr 13, 2021 4.022 4.171 3.852 4.129 772,360 +0.11(+2.83%)
Apr 12, 2021 4.015 4.164 3.959 4.015 397,068 +0.06(+1.43%)
Apr 09, 2021 3.973 4.030 3.944 3.959 231,596 -0.03(-0.71%)
Apr 08, 2021 4.122 4.122 3.888 3.987 259,631 -0.15(-3.60%)
Apr 07, 2021 4.150 4.200 4.065 4.136 374,718 -0.02(-0.51%)
Apr 06, 2021 4.285 4.363 4.086 4.157 381,766 -0.06(-1.51%)
Apr 05, 2021 4.292 4.349 4.164 4.221 560,790 -0.05(-1.16%)
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.