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 (%)
Dec 29, 2023 6.781 6.795 6.667 6.676 571,372 -0.09(-1.40%)
Dec 28, 2023 6.904 6.933 6.762 6.771 671,740 -0.14(-2.06%)
Dec 27, 2023 6.942 6.966 6.881 6.914 537,027 -0.03(-0.41%)
Dec 26, 2023 6.828 6.971 6.752 6.942 655,419 +0.18(+2.67%)
Dec 22, 2023 6.714 6.838 6.714 6.762 543,699 +0.09(+1.28%)
Dec 21, 2023 6.657 6.686 6.581 6.676 684,435 +0.07(+1.01%)
Dec 20, 2023 6.705 6.800 6.600 6.610 919,894 -0.09(-1.28%)
Dec 19, 2023 6.562 6.719 6.505 6.695 788,620 +0.12(+1.88%)
Dec 18, 2023 6.705 6.743 6.567 6.572 967,268 +0.01(+0.14%)
Dec 15, 2023 6.676 6.676 6.479 6.562 2,525,984 -0.06(-0.86%)
Dec 14, 2023 6.562 6.681 6.534 6.619 1,206,066 +0.18(+2.80%)
Dec 13, 2023 6.268 6.449 6.192 6.439 1,832,694 +0.17(+2.73%)
Dec 12, 2023 6.458 6.468 6.192 6.268 1,145,733 -0.27(-4.07%)
Dec 11, 2023 6.610 6.619 6.515 6.534 697,045 -0.08(-1.15%)
Dec 08, 2023 6.600 6.667 6.562 6.610 575,039 +0.07(+1.02%)
Dec 07, 2023 6.477 6.581 6.363 6.543 999,458 +0.08(+1.17%)
Dec 06, 2023 6.458 6.534 6.392 6.468 1,039,311 -0.04(-0.58%)
Dec 05, 2023 6.705 6.762 6.496 6.505 656,347 -0.21(-3.11%)
Dec 04, 2023 6.752 6.752 6.619 6.714 1,109,234 -0.08(-1.12%)
Dec 01, 2023 6.800 6.947 6.743 6.790 724,286 -0.03(-0.42%)
Nov 30, 2023 6.809 6.957 6.714 6.819 1,052,072 +0.05(+0.70%)
Nov 29, 2023 6.838 6.904 6.714 6.771 541,555 +0.02(+0.28%)
Nov 28, 2023 6.838 6.876 6.738 6.752 670,226 -0.08(-1.11%)
Nov 27, 2023 6.895 6.933 6.767 6.828 775,199 -0.14(-2.04%)
Nov 24, 2023 6.724 7.009 6.724 6.971 677,533 +0.24(+3.53%)
Nov 22, 2023 6.553 6.762 6.496 6.733 662,786 +0.07(+1.00%)
Nov 21, 2023 6.676 6.752 6.581 6.667 494,463 -0.07(-0.99%)
Nov 20, 2023 6.705 6.781 6.676 6.733 645,579 +0.07(+1.00%)
Nov 17, 2023 6.534 6.781 6.524 6.667 794,043 +0.24(+3.69%)
Nov 16, 2023 6.714 6.714 6.335 6.430 1,141,565 -0.36(-5.31%)
Nov 15, 2023 6.714 6.909 6.790 1,027,787 +0.03(+0.42%)
Nov 14, 2023 6.695 6.800 6.586 6.762 1,436,701 +0.12(+1.86%)
Nov 13, 2023 6.602 6.712 6.528 6.638 1,548,885 +0.08(+1.27%)
Nov 10, 2023 6.565 6.648 6.472 6.555 864,880 +0.06(+0.99%)
Nov 09, 2023 6.629 6.703 6.472 6.491 1,097,094 -0.09(-1.40%)
Nov 08, 2023 6.685 6.731 6.537 6.583 1,125,516 -0.13(-1.92%)
Nov 07, 2023 6.878 6.924 6.671 6.712 860,078 -0.30(-4.21%)
Nov 06, 2023 7.081 7.087 6.906 7.007 1,053,768 -0.07(-1.04%)
Nov 03, 2023 7.192 7.247 7.016 7.081 1,303,770 -0.05(-0.65%)
Nov 02, 2023 6.970 7.146 6.814 7.127 1,256,882 +0.09(+1.31%)
Nov 01, 2023 6.574 7.381 5.763 7.035 2,677,609 -0.66(-8.62%)
Oct 31, 2023 7.560 7.708 7.385 7.699 769,430 +0.15(+1.95%)
Oct 30, 2023 7.625 7.680 7.468 7.551 693,573 -0.06(-0.73%)
Oct 27, 2023 7.763 7.800 7.570 7.607 862,587 -0.12(-1.55%)
Oct 26, 2023 7.717 7.763 7.533 7.726 791,901 -0.03(-0.36%)
Oct 25, 2023 7.773 7.809 7.666 7.754 610,824 -0.03(-0.36%)
Oct 24, 2023 7.690 7.837 7.662 7.782 941,119 +0.11(+1.44%)
Oct 23, 2023 7.708 7.764 7.588 7.671 648,035 -0.13(-1.65%)
Oct 20, 2023 7.929 7.929 7.713 7.800 678,449 -0.12(-1.51%)
Oct 19, 2023 7.892 7.966 7.767 7.920 911,764 -0.06(-0.69%)
Oct 18, 2023 8.068 8.132 7.902 7.975 1,267,035 -0.02(-0.23%)
Oct 17, 2023 7.975 8.215 7.966 7.994 1,971,474 +0.02(+0.23%)
Oct 16, 2023 7.837 8.008 7.745 7.975 848,448 +0.23(+2.98%)
Oct 13, 2023 7.717 7.827 7.681 7.745 693,552 +0.18(+2.31%)
Oct 12, 2023 7.625 7.653 7.505 7.570 936,807 -0.01(-0.12%)
Oct 11, 2023 7.496 7.620 7.450 7.579 643,973 +0.02(+0.24%)
Oct 10, 2023 7.459 7.607 7.394 7.560 613,467 +0.12(+1.61%)
Oct 09, 2023 7.238 7.468 7.238 7.441 861,185 +0.38(+5.35%)
Oct 06, 2023 6.989 7.109 6.906 7.063 737,042 +0.14(+2.00%)
Oct 05, 2023 6.823 6.998 6.786 6.924 1,553,028 +0.02(+0.27%)
Oct 04, 2023 7.164 7.173 6.860 6.906 968,222 -0.37(-5.07%)
Oct 03, 2023 7.118 7.275 7.081 7.275 1,092,314 +0.16(+2.20%)
Oct 02, 2023 7.560 7.607 7.053 7.118 1,338,029 -0.44(-5.85%)
Sep 29, 2023 7.929 7.929 7.542 7.560 1,648,301 -0.38(-4.76%)
Sep 28, 2023 7.837 7.957 7.819 7.938 1,076,687 +0.09(+1.18%)
Sep 27, 2023 7.763 7.985 7.740 7.846 1,311,982 +0.22(+2.90%)
Sep 26, 2023 7.699 7.874 7.588 7.625 1,943,503 -0.17(-2.13%)
Sep 25, 2023 7.524 7.796 7.459 7.791 856,450 +0.28(+3.68%)
Sep 22, 2023 7.459 7.579 7.454 7.514 816,466 +0.07(+0.99%)
Sep 21, 2023 7.487 7.514 7.394 7.441 1,028,688 +0.00(+0.00%)
Sep 20, 2023 7.450 7.579 7.431 7.441 673,852 -0.06(-0.74%)
Sep 19, 2023 7.625 7.722 7.464 7.496 687,709 -0.07(-0.97%)
Sep 18, 2023 7.662 7.717 7.487 7.570 673,474 +0.00(+0.00%)
Sep 15, 2023 7.680 7.717 7.565 7.570 1,995,148 -0.14(-1.79%)
Sep 14, 2023 7.782 7.902 7.662 7.708 810,892 +0.04(+0.48%)
Sep 13, 2023 7.726 7.782 7.616 7.671 1,419,539 -0.03(-0.36%)
Sep 12, 2023 7.699 7.786 7.625 7.699 760,309 +0.13(+1.71%)
Sep 11, 2023 7.828 7.920 7.551 7.570 668,466 -0.26(-3.30%)
Sep 08, 2023 7.819 7.943 7.800 7.828 581,565 +0.06(+0.83%)
Sep 07, 2023 7.911 8.021 7.740 7.763 874,506 -0.14(-1.75%)
Sep 06, 2023 8.021 8.084 7.879 7.902 457,042 -0.12(-1.49%)
Sep 05, 2023 8.187 8.243 8.012 8.021 575,569 -0.08(-1.02%)
Sep 01, 2023 7.994 8.124 7.994 8.104 471,771 +0.20(+2.57%)
Aug 31, 2023 7.892 7.966 7.768 7.902 908,048 +0.06(+0.71%)
Aug 30, 2023 7.846 7.897 7.786 7.846 594,244 +0.02(+0.24%)
Aug 29, 2023 7.791 7.846 7.625 7.828 466,907 +0.06(+0.83%)
Aug 28, 2023 7.662 7.782 7.616 7.763 489,648 +0.12(+1.57%)
Aug 25, 2023 7.579 7.671 7.477 7.643 525,726 +0.10(+1.34%)
Aug 24, 2023 7.588 7.671 7.505 7.542 456,342 -0.13(-1.68%)
Aug 23, 2023 7.662 7.842 7.625 7.671 832,308 -0.07(-0.95%)
Aug 22, 2023 7.809 7.919 7.699 7.745 616,410 -0.06(-0.71%)
Aug 21, 2023 7.717 7.874 7.699 7.800 771,201 +0.12(+1.56%)
Aug 18, 2023 7.680 7.726 7.501 7.680 872,352 -0.07(-0.95%)
Aug 17, 2023 7.754 7.911 7.699 7.754 829,106 +0.10(+1.33%)
Aug 16, 2023 7.441 7.657 7.441 7.653 652,068 +0.22(+2.98%)
Aug 15, 2023 7.376 7.450 7.275 7.431 744,398 -0.01(-0.12%)
Aug 14, 2023 7.450 7.505 7.376 7.441 613,359 -0.17(-2.18%)
Aug 11, 2023 7.597 7.651 7.552 7.607 442,032 +0.05(+0.72%)
Aug 10, 2023 7.661 7.706 7.543 7.552 887,430 -0.09(-1.19%)
Aug 09, 2023 7.643 7.706 7.571 7.643 605,072 +0.11(+1.44%)
Aug 08, 2023 7.289 7.534 7.181 7.534 674,910 +0.12(+1.59%)
Aug 07, 2023 7.416 7.475 7.271 7.416 636,118 +0.05(+0.74%)
Aug 04, 2023 7.434 7.516 7.353 7.362 719,023 -0.07(-0.98%)
Aug 03, 2023 7.289 7.570 7.176 7.434 1,018,548 +0.23(+3.14%)
Aug 02, 2023 7.316 7.466 7.117 7.208 1,236,714 +0.16(+2.32%)
Aug 01, 2023 7.026 7.072 6.854 7.044 687,124 -0.03(-0.38%)
Jul 31, 2023 6.972 7.081 6.964 7.072 551,665 +0.14(+1.96%)
Jul 28, 2023 6.990 7.026 6.918 6.936 474,328 -0.05(-0.78%)
Jul 27, 2023 6.908 7.008 6.845 6.990 798,206 +0.14(+1.98%)
Jul 26, 2023 6.827 6.890 6.800 6.854 554,980 -0.03(-0.40%)
Jul 25, 2023 6.772 6.945 6.709 6.881 712,128 +0.07(+1.07%)
Jul 24, 2023 6.809 6.899 6.754 6.809 519,512 +0.05(+0.67%)
Jul 21, 2023 6.772 6.818 6.718 6.763 668,534 +0.01(+0.13%)
Jul 20, 2023 6.782 6.890 6.650 6.754 686,389 +0.04(+0.54%)
Jul 19, 2023 6.709 6.908 6.646 6.718 605,354 +0.03(+0.41%)
Jul 18, 2023 6.573 6.782 6.528 6.691 1,038,660 +0.35(+5.58%)
Jul 17, 2023 6.337 6.419 6.188 6.337 1,142,124 -0.22(-3.32%)
Jul 14, 2023 6.772 6.827 6.505 6.555 571,942 -0.26(-3.86%)
Jul 13, 2023 6.736 6.954 6.700 6.818 677,443 +0.06(+0.94%)
Jul 12, 2023 6.818 6.927 6.727 6.754 647,141 -0.01(-0.13%)
Jul 11, 2023 6.618 6.772 6.573 6.763 523,260 +0.19(+2.90%)
Jul 10, 2023 6.482 6.618 6.442 6.573 492,727 +0.11(+1.68%)
Jul 07, 2023 6.156 6.555 6.156 6.464 1,079,530 +0.28(+4.55%)
Jul 06, 2023 6.265 6.310 6.043 6.183 560,489 -0.14(-2.15%)
Jul 05, 2023 6.392 6.432 6.292 6.319 441,426 -0.05(-0.71%)
Jul 03, 2023 6.283 6.464 6.274 6.364 452,730 +0.13(+2.03%)
Jun 30, 2023 6.256 6.274 6.142 6.238 1,026,781 +0.04(+0.58%)
Jun 29, 2023 6.074 6.228 6.047 6.201 521,792 +0.16(+2.70%)
Jun 28, 2023 6.047 6.097 5.938 6.038 405,804 +0.01(+0.15%)
Jun 27, 2023 6.083 6.106 5.975 6.029 539,227 -0.05(-0.89%)
Jun 26, 2023 6.083 6.260 6.074 6.083 604,194 -0.01(-0.15%)
Jun 23, 2023 6.029 6.188 5.975 6.093 2,603,141 -0.06(-1.03%)
Jun 22, 2023 6.174 6.192 5.984 6.156 998,723 -0.10(-1.59%)
Jun 21, 2023 6.265 6.355 6.219 6.256 426,926 -0.02(-0.29%)
Jun 20, 2023 6.464 6.528 6.147 6.274 561,420 -0.20(-3.08%)
Jun 16, 2023 6.564 6.573 6.442 6.473 1,230,074 -0.09(-1.38%)
Jun 15, 2023 6.392 6.582 6.392 6.564 704,816 +0.38(+6.16%)
May 08, 2023 6.379 6.495 6.179 6.183 799,778 -0.07(-1.14%)
May 05, 2023 6.210 6.272 6.121 6.254 923,584 +0.25(+4.23%)
May 04, 2023 5.978 6.014 5.773 6.001 1,069,144 +0.06(+0.97%)
May 03, 2023 6.210 6.472 5.862 5.943 1,885,695 -0.69(-10.47%)
May 02, 2023 6.682 6.691 6.415 6.638 1,502,895 -0.12(-1.84%)
May 01, 2023 6.727 6.807 6.655 6.762 529,665 -0.04(-0.65%)
Apr 28, 2023 6.540 6.869 6.540 6.807 574,247 +0.27(+4.09%)
Apr 27, 2023 6.575 6.811 6.442 6.540 636,266 -0.01(-0.14%)
Apr 26, 2023 6.753 6.753 6.513 6.548 469,728 -0.17(-2.52%)
Apr 25, 2023 6.851 6.887 6.695 6.718 685,943 -0.25(-3.58%)
Apr 24, 2023 6.834 7.012 6.780 6.967 359,502 +0.10(+1.43%)
Apr 21, 2023 6.985 7.003 6.789 6.869 447,025 -0.12(-1.78%)
Apr 20, 2023 7.030 7.092 6.878 6.994 602,749 -0.15(-2.12%)
Apr 19, 2023 7.288 7.288 7.047 7.145 604,873 -0.23(-3.14%)
Apr 18, 2023 7.315 7.377 7.217 7.377 438,312 +0.06(+0.85%)
Apr 17, 2023 7.413 7.422 7.279 7.315 786,083 -0.10(-1.32%)
Apr 14, 2023 7.430 7.475 7.319 7.413 443,716 +0.03(+0.36%)
Apr 13, 2023 7.350 7.453 7.297 7.386 604,237 +0.06(+0.85%)
Apr 12, 2023 7.422 7.422 7.270 7.324 447,760 -0.04(-0.48%)
Apr 11, 2023 7.422 7.422 7.306 7.359 469,645 +0.00(+0.00%)
Apr 10, 2023 7.145 7.430 7.083 7.359 602,531 +0.29(+4.03%)
Apr 06, 2023 7.306 7.306 7.074 7.074 527,047 -0.24(-3.29%)
Apr 05, 2023 7.270 7.377 7.190 7.315 653,311 +0.01(+0.12%)
Apr 04, 2023 7.368 7.381 7.217 7.306 842,431 -0.04(-0.61%)
Apr 03, 2023 7.350 7.457 7.190 7.350 1,057,619 +0.36(+5.10%)
Mar 31, 2023 6.914 7.065 6.887 6.994 919,215 +0.11(+1.55%)
Mar 30, 2023 6.976 6.976 6.820 6.887 478,274 -0.03(-0.39%)
Mar 29, 2023 6.923 6.994 6.834 6.914 646,239 +0.08(+1.17%)
Mar 28, 2023 6.709 6.860 6.664 6.834 522,558 +0.06(+0.92%)
Mar 27, 2023 6.727 6.798 6.593 6.771 732,264 +0.17(+2.56%)
Mar 24, 2023 6.531 6.620 6.361 6.602 836,974 +0.01(+0.14%)
Mar 23, 2023 6.709 6.798 6.491 6.593 1,163,334 -0.02(-0.27%)
Mar 22, 2023 6.744 6.869 6.593 6.611 557,645 -0.13(-1.98%)
Mar 21, 2023 6.682 6.858 6.646 6.744 988,284 +0.17(+2.57%)
Mar 20, 2023 6.477 6.662 6.442 6.575 719,203 +0.17(+2.64%)
Mar 17, 2023 6.620 6.655 6.370 6.406 1,523,938 -0.33(-4.89%)
Mar 16, 2023 6.513 6.834 6.370 6.736 1,544,340 +0.07(+1.07%)
Mar 15, 2023 6.727 6.807 6.531 6.664 1,489,269 -0.38(-5.44%)
Mar 14, 2023 7.190 7.350 6.878 7.047 1,010,402 +0.01(+0.13%)
Mar 13, 2023 7.390 7.390 7.013 7.038 1,776,259 -0.43(-5.72%)
Mar 10, 2023 7.684 7.742 7.416 7.466 884,965 -0.26(-3.36%)
Mar 09, 2023 7.935 8.044 7.717 7.726 1,210,650 -0.18(-2.33%)
Mar 08, 2023 7.918 7.943 7.767 7.910 1,237,660 -0.04(-0.53%)
Mar 07, 2023 8.036 8.044 7.793 7.952 1,326,232 -0.05(-0.63%)
Mar 06, 2023 8.103 8.111 7.942 8.002 1,187,368 -0.14(-1.75%)
Mar 03, 2023 7.876 8.186 7.801 8.145 1,892,351 +0.18(+2.32%)
Mar 02, 2023 7.809 8.010 7.759 7.960 819,965 +0.13(+1.60%)
Mar 01, 2023 7.860 7.985 7.734 7.834 809,720 -0.07(-0.85%)
Feb 28, 2023 8.069 8.241 7.902 7.902 797,264 +0.05(+0.64%)
Feb 27, 2023 8.027 8.111 7.814 7.851 836,470 -0.07(-0.85%)
Feb 24, 2023 7.809 8.036 7.726 7.918 1,046,543 +0.05(+0.64%)
Feb 23, 2023 8.253 8.396 7.851 7.868 1,321,645 -0.21(-2.59%)
Feb 22, 2023 8.220 8.999 7.985 8.077 3,587,004 +0.70(+9.42%)
Feb 21, 2023 7.424 7.508 7.357 7.382 907,760 -0.09(-1.23%)
Feb 17, 2023 7.617 7.667 7.441 7.474 1,006,323 -0.28(-3.67%)
Feb 16, 2023 7.860 7.935 7.713 7.759 784,700 -0.13(-1.59%)
Feb 15, 2023 7.902 7.910 7.583 7.885 563,561 -0.15(-1.88%)
Feb 14, 2023 7.818 8.128 7.818 8.036 887,054 +0.10(+1.27%)
Feb 13, 2023 7.826 7.969 7.776 7.935 803,348 +0.05(+0.64%)
Feb 10, 2023 7.667 7.893 7.600 7.885 823,091 +0.34(+4.44%)
Feb 09, 2023 7.642 7.709 7.466 7.550 641,578 -0.08(-1.10%)
Feb 08, 2023 7.684 7.713 7.529 7.633 818,246 -0.03(-0.44%)
Feb 07, 2023 7.474 7.667 7.373 7.667 956,815 +0.23(+3.10%)
Feb 06, 2023 7.675 7.675 7.281 7.436 928,972 -0.20(-2.58%)
Feb 03, 2023 7.533 7.692 7.432 7.633 925,741 +0.18(+2.36%)
Feb 02, 2023 7.633 7.734 7.374 7.457 682,169 -0.17(-2.20%)
Feb 01, 2023 7.692 7.717 7.432 7.625 688,398 -0.08(-1.09%)
Jan 31, 2023 7.374 7.734 7.369 7.709 808,012 +0.32(+4.31%)
Jan 30, 2023 7.508 7.608 7.382 7.390 601,029 -0.23(-3.08%)
Jan 27, 2023 7.834 7.883 7.608 7.625 572,741 -0.23(-2.88%)
Jan 26, 2023 7.776 7.891 7.717 7.851 774,990 +0.14(+1.85%)
Jan 25, 2023 7.717 7.755 7.541 7.709 609,822 +0.03(+0.44%)
Jan 24, 2023 7.759 7.902 7.638 7.675 650,493 -0.10(-1.29%)
Jan 23, 2023 7.709 7.857 7.659 7.776 690,012 +0.13(+1.75%)
Jan 20, 2023 7.625 7.659 7.441 7.642 826,805 +0.09(+1.22%)
Jan 19, 2023 7.416 7.583 7.382 7.550 683,849 +0.14(+1.92%)
Jan 18, 2023 7.508 7.642 7.390 7.407 774,769 -0.03(-0.45%)
Jan 17, 2023 7.348 7.457 7.348 7.441 409,410 +0.18(+2.54%)
Jan 13, 2023 7.231 7.281 7.106 7.256 423,942 +0.06(+0.81%)
Jan 12, 2023 7.122 7.399 7.106 7.198 521,640 +0.18(+2.63%)
Jan 11, 2023 6.913 7.198 6.904 7.013 1,118,623 +0.23(+3.33%)
Jan 10, 2023 6.862 6.862 6.670 6.787 450,340 +0.02(+0.25%)
Jan 09, 2023 6.728 6.871 6.670 6.770 565,401 +0.18(+2.80%)
Jan 06, 2023 6.494 6.661 6.427 6.586 571,359 +0.23(+3.56%)
Jan 05, 2023 6.268 6.411 6.226 6.360 887,523 +0.03(+0.40%)
Jan 04, 2023 6.402 6.544 6.289 6.335 592,418 -0.15(-2.33%)
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.