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

Berry Pete Corp (NQ: BRY )

7.100 -0.070 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2019 6.537 6.749 6.477 6.490 664,491 -0.07(-1.11%)
Jul 30, 2019 6.258 6.570 6.166 6.563 850,354 +0.34(+5.43%)
Jul 29, 2019 6.927 6.931 6.126 6.225 1,083,005 -0.73(-10.48%)
Jul 26, 2019 6.901 6.987 6.808 6.954 545,997 +0.07(+1.06%)
Jul 25, 2019 7.007 7.086 6.835 6.881 636,723 -0.08(-1.14%)
Jul 24, 2019 6.888 7.080 6.888 6.961 622,877 +0.07(+0.96%)
Jul 23, 2019 6.815 6.967 6.768 6.894 474,661 +0.12(+1.76%)
Jul 22, 2019 6.768 6.934 6.735 6.775 747,671 -0.01(-0.20%)
Jul 19, 2019 6.722 6.808 6.702 6.788 405,421 +0.05(+0.69%)
Jul 18, 2019 6.788 6.802 6.669 6.742 344,526 -0.01(-0.20%)
Jul 17, 2019 6.888 6.921 6.742 6.755 950,944 -0.13(-1.92%)
Jul 16, 2019 6.894 7.020 6.831 6.888 687,443 +0.01(+0.10%)
Jul 15, 2019 6.974 7.020 6.815 6.881 780,067 -0.05(-0.76%)
Jul 12, 2019 6.861 6.980 6.788 6.934 796,950 +0.09(+1.36%)
Jul 11, 2019 6.894 6.934 6.795 6.841 462,166 -0.01(-0.19%)
Jul 10, 2019 6.802 6.921 6.715 6.855 785,977 +0.15(+2.27%)
Jul 09, 2019 6.755 6.821 6.636 6.702 721,661 -0.07(-1.08%)
Jul 08, 2019 6.815 7.053 6.742 6.775 1,440,537 -0.13(-1.82%)
Jul 05, 2019 6.623 6.914 6.623 6.901 503,567 +0.20(+2.96%)
Jul 03, 2019 6.682 7.020 6.550 6.702 1,487,298 +0.05(+0.80%)
Jul 02, 2019 7.139 7.139 6.616 6.649 960,178 -0.38(-5.46%)
Jul 01, 2019 7.179 7.212 6.855 7.033 1,373,217 +0.01(+0.19%)
Jun 28, 2019 6.874 7.219 6.874 7.020 4,969,993 +0.19(+2.81%)
Jun 27, 2019 6.987 7.119 6.795 6.828 2,550,298 -0.19(-2.64%)
Jun 26, 2019 6.967 7.219 6.941 7.013 1,734,501 +0.13(+1.93%)
Jun 25, 2019 7.013 7.013 6.815 6.881 998,777 -0.13(-1.80%)
Jun 24, 2019 7.232 7.252 6.914 7.007 575,272 -0.27(-3.73%)
Jun 21, 2019 7.305 7.444 7.259 7.278 488,015 -0.07(-0.90%)
Jun 20, 2019 7.378 7.434 7.265 7.345 650,293 +0.11(+1.46%)
Jun 19, 2019 7.252 7.318 7.100 7.239 602,938 -0.01(-0.18%)
Jun 18, 2019 7.139 7.371 7.086 7.252 630,167 +0.12(+1.67%)
Jun 17, 2019 6.961 7.212 6.934 7.133 940,913 +0.17(+2.47%)
Jun 14, 2019 6.888 7.066 6.782 6.961 615,303 +0.08(+1.16%)
Jun 13, 2019 6.941 6.954 6.735 6.881 827,560 +0.21(+3.18%)
Jun 12, 2019 6.787 6.787 6.551 6.669 16,019,320 -0.10(-1.45%)
Jun 11, 2019 6.924 6.944 6.708 6.767 598,395 -0.07(-0.96%)
Jun 10, 2019 6.839 6.937 6.676 6.833 904,437 +0.07(+1.06%)
Jun 07, 2019 6.820 6.839 6.630 6.761 526,222 -0.01(-0.10%)
Jun 06, 2019 6.872 7.003 6.577 6.767 761,530 -0.07(-1.05%)
Jun 05, 2019 7.278 7.310 6.780 6.839 520,158 -0.47(-6.45%)
Jun 04, 2019 7.140 7.310 7.013 7.310 833,585 +0.25(+3.52%)
Jun 03, 2019 7.003 7.212 7.003 7.062 854,953 +0.03(+0.37%)
May 31, 2019 6.865 7.147 6.865 7.036 1,119,064 +0.00(+0.00%)
May 30, 2019 7.252 7.304 7.029 7.036 973,698 -0.20(-2.80%)
May 29, 2019 6.918 7.278 6.812 7.239 861,230 +0.20(+2.79%)
May 28, 2019 7.095 7.252 7.042 7.042 1,024,892 -0.03(-0.46%)
May 24, 2019 7.036 7.153 6.937 7.075 1,101,187 +0.14(+2.08%)
May 23, 2019 7.062 7.232 6.892 6.931 1,104,344 -0.32(-4.42%)
May 22, 2019 7.468 7.559 7.232 7.252 832,883 -0.27(-3.65%)
May 21, 2019 7.278 7.598 7.245 7.526 739,415 +0.29(+3.98%)
May 20, 2019 7.153 7.324 7.088 7.239 740,255 +0.06(+0.82%)
May 17, 2019 7.310 7.314 7.049 7.180 1,155,734 -0.22(-2.92%)
May 16, 2019 7.291 7.775 7.199 7.396 1,494,350 +0.13(+1.80%)
May 15, 2019 7.350 7.363 7.108 7.265 778,522 -0.17(-2.29%)
May 14, 2019 7.389 7.710 7.363 7.435 876,272 +0.09(+1.16%)
May 13, 2019 7.448 7.618 7.284 7.350 384,906 -0.16(-2.18%)
May 10, 2019 7.454 7.566 7.222 7.513 492,455 +0.03(+0.35%)
May 09, 2019 7.245 7.657 7.049 7.487 913,146 +0.24(+3.34%)
May 08, 2019 7.180 7.369 7.180 7.245 830,014 +0.07(+0.91%)
May 07, 2019 7.291 7.337 7.121 7.180 429,982 -0.22(-2.92%)
May 06, 2019 7.245 7.454 7.134 7.396 669,586 +0.05(+0.62%)
May 03, 2019 7.245 7.402 7.114 7.350 583,826 +0.23(+3.22%)
May 02, 2019 7.147 7.232 7.016 7.121 503,051 -0.11(-1.54%)
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.