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

Berry Pete Corp (NQ: BRY )

8.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2019 7.987 8.093 7.648 7.674 1,432,450 -0.11(-1.45%)
Mar 28, 2019 7.422 7.980 7.422 7.787 1,463,902 +0.29(+3.90%)
Mar 27, 2019 7.588 7.668 7.415 7.495 796,052 -0.09(-1.14%)
Mar 26, 2019 7.388 7.614 7.269 7.581 1,091,286 +0.29(+3.92%)
Mar 25, 2019 7.328 7.491 7.255 7.295 886,668 -0.10(-1.35%)
Mar 22, 2019 7.894 7.920 7.368 7.395 998,625 -0.53(-6.63%)
Mar 21, 2019 8.120 8.286 7.900 7.920 772,630 -0.21(-2.62%)
Mar 20, 2019 8.060 8.279 7.960 8.133 1,434,673 +0.07(+0.91%)
Mar 19, 2019 8.067 8.279 8.000 8.060 2,867,170 +0.12(+1.51%)
Mar 18, 2019 7.874 8.067 7.847 7.940 2,080,912 +0.08(+1.02%)
Mar 15, 2019 7.734 7.894 7.601 7.860 9,678,892 +0.08(+1.03%)
Mar 14, 2019 7.628 7.900 7.628 7.781 2,930,913 +0.14(+1.83%)
Mar 13, 2019 7.977 8.115 7.496 7.641 3,382,674 -0.25(-3.17%)
Mar 12, 2019 7.832 8.029 7.766 7.891 890,461 +0.11(+1.44%)
Mar 11, 2019 7.707 7.937 7.674 7.779 1,577,272 +0.09(+1.20%)
Mar 08, 2019 7.687 7.878 7.529 7.687 1,672,591 -0.14(-1.85%)
Mar 07, 2019 7.957 8.135 7.569 7.832 1,977,507 -0.19(-2.38%)
Mar 06, 2019 8.312 8.398 7.957 8.023 1,345,455 -0.30(-3.64%)
Mar 05, 2019 8.470 8.615 8.227 8.325 1,789,008 -0.11(-1.25%)
Mar 04, 2019 8.451 8.701 8.332 8.431 1,091,177 +0.04(+0.47%)
Mar 01, 2019 8.378 8.589 8.266 8.391 1,297,443 +0.01(+0.16%)
Feb 28, 2019 8.451 8.536 8.174 8.378 1,458,202 +0.00(+0.00%)
Feb 27, 2019 8.431 8.576 8.308 8.378 2,324,737 +0.02(+0.24%)
Feb 26, 2019 8.404 8.661 8.293 8.358 1,242,412 -0.07(-0.86%)
Feb 25, 2019 8.306 8.589 8.194 8.431 1,333,435 +0.09(+1.10%)
Feb 22, 2019 7.950 8.352 7.858 8.339 1,525,510 +0.51(+6.47%)
Feb 21, 2019 7.819 8.010 7.713 7.832 541,788 +0.01(+0.08%)
Feb 20, 2019 7.799 7.917 7.773 7.825 977,098 -0.01(-0.17%)
Feb 19, 2019 7.858 7.944 7.746 7.838 575,298 -0.03(-0.33%)
Feb 15, 2019 7.588 7.891 7.588 7.865 742,242 +0.35(+4.64%)
Feb 14, 2019 7.588 7.832 7.476 7.516 1,256,137 -0.10(-1.30%)
Feb 13, 2019 7.174 7.621 7.174 7.615 1,528,988 +0.47(+6.54%)
Feb 12, 2019 7.088 7.319 7.022 7.147 2,026,538 +0.14(+1.97%)
Feb 11, 2019 6.989 7.128 6.766 7.009 2,503,776 -0.06(-0.84%)
Feb 08, 2019 7.233 7.319 6.706 7.068 1,809,947 -0.17(-2.36%)
Feb 07, 2019 7.602 7.633 7.233 7.240 1,080,286 -0.44(-5.74%)
Feb 06, 2019 7.753 7.917 7.608 7.681 889,379 -0.07(-0.85%)
Feb 05, 2019 7.963 8.007 7.740 7.746 486,428 -0.22(-2.73%)
Feb 04, 2019 7.917 8.135 7.792 7.963 1,015,663 -0.02(-0.25%)
Feb 01, 2019 7.825 8.260 7.555 7.983 2,476,674 +0.22(+2.88%)
Jan 31, 2019 7.779 7.997 7.555 7.759 1,106,658 +0.06(+0.77%)
Jan 30, 2019 7.483 7.812 7.371 7.700 723,527 +0.30(+4.09%)
Jan 29, 2019 7.397 7.615 7.332 7.397 1,071,529 +0.04(+0.54%)
Jan 28, 2019 7.154 7.424 7.036 7.358 2,402,268 +0.15(+2.10%)
Jan 25, 2019 6.937 7.463 6.838 7.207 1,472,178 +0.33(+4.78%)
Jan 24, 2019 6.772 6.884 6.312 6.878 5,532,099 +0.09(+1.36%)
Jan 23, 2019 6.805 6.943 6.601 6.785 1,150,543 +0.05(+0.68%)
Jan 22, 2019 7.161 7.240 6.700 6.739 1,077,950 -0.46(-6.40%)
Jan 18, 2019 7.108 7.299 6.917 7.200 405,536 +0.21(+3.01%)
Jan 17, 2019 6.555 7.075 6.450 6.989 778,274 +0.39(+5.88%)
Jan 16, 2019 6.621 6.795 6.502 6.601 1,224,241 +0.10(+1.52%)
Jan 15, 2019 6.910 7.029 6.417 6.502 1,150,084 -0.38(-5.45%)
Jan 14, 2019 6.726 7.065 6.641 6.878 604,864 +0.11(+1.65%)
Jan 11, 2019 6.864 6.864 6.562 6.766 813,200 -0.17(-2.47%)
Jan 10, 2019 6.976 7.305 6.805 6.937 1,017,048 -0.14(-2.04%)
Jan 09, 2019 7.049 7.529 7.042 7.082 995,237 +0.17(+2.48%)
Jan 08, 2019 6.937 7.187 6.680 6.910 1,163,832 +0.18(+2.64%)
Jan 07, 2019 6.338 6.983 6.305 6.733 433,658 +0.39(+6.12%)
Jan 04, 2019 6.009 6.348 6.009 6.344 343,087 +0.47(+7.95%)
Jan 03, 2019 5.910 6.200 5.680 5.877 420,796 -0.04(-0.67%)
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.