Skip to main content

Berry Pete Corp (NQ: BRY )

7.986 +0.116 (+1.47%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.028 7.182 7.001 7.110 904,248 +0.11(+1.55%)
Mar 30, 2023 7.092 7.092 6.933 7.001 470,486 -0.03(-0.39%)
Mar 29, 2023 7.037 7.110 6.947 7.028 635,717 +0.08(+1.17%)
Mar 28, 2023 6.820 6.974 6.775 6.947 514,050 +0.06(+0.92%)
Mar 27, 2023 6.838 6.910 6.702 6.883 720,341 +0.17(+2.56%)
Mar 24, 2023 6.639 6.729 6.467 6.711 823,346 +0.01(+0.14%)
Mar 23, 2023 6.820 6.910 6.598 6.702 1,144,392 -0.02(-0.27%)
Mar 22, 2023 6.856 6.983 6.702 6.720 548,565 -0.14(-1.98%)
Mar 21, 2023 6.793 6.971 6.756 6.856 972,192 +0.17(+2.57%)
Mar 20, 2023 6.584 6.772 6.548 6.684 707,493 +0.17(+2.64%)
Mar 17, 2023 6.729 6.766 6.476 6.512 1,499,125 -0.34(-4.89%)
Mar 16, 2023 6.621 6.947 6.476 6.847 1,519,194 +0.07(+1.07%)
Mar 15, 2023 6.838 6.919 6.639 6.775 1,465,020 -0.39(-5.44%)
Mar 14, 2023 7.309 7.472 6.992 7.164 993,950 +0.01(+0.13%)
Mar 13, 2023 7.513 7.513 7.129 7.155 1,747,337 -0.43(-5.72%)
Mar 10, 2023 7.811 7.870 7.538 7.589 870,556 -0.26(-3.36%)
Mar 09, 2023 8.066 8.177 7.845 7.853 1,190,938 -0.19(-2.33%)
Mar 08, 2023 8.049 8.075 7.896 8.041 1,217,508 -0.04(-0.53%)
Mar 07, 2023 8.169 8.177 7.922 8.083 1,304,638 -0.05(-0.63%)
Mar 06, 2023 8.237 8.245 8.074 8.135 1,168,035 -0.14(-1.75%)
Mar 03, 2023 8.007 8.322 7.930 8.279 1,861,539 +0.19(+2.32%)
Mar 02, 2023 7.939 8.143 7.888 8.092 806,614 +0.13(+1.60%)
Mar 01, 2023 7.990 8.117 7.862 7.964 796,536 -0.07(-0.85%)
Feb 28, 2023 8.203 8.377 8.032 8.032 784,283 +0.05(+0.64%)
Feb 27, 2023 8.160 8.245 7.943 7.981 822,850 -0.07(-0.85%)
Feb 24, 2023 7.939 8.169 7.853 8.049 1,029,503 +0.05(+0.64%)
Feb 23, 2023 8.390 8.535 7.981 7.998 1,300,125 -0.21(-2.59%)
Feb 22, 2023 8.356 9.148 8.117 8.211 3,528,600 +0.71(+9.42%)
Feb 21, 2023 7.547 7.632 7.479 7.504 892,980 -0.09(-1.23%)
Feb 17, 2023 7.743 7.794 7.564 7.598 989,938 -0.29(-3.67%)
Feb 16, 2023 7.990 8.066 7.841 7.888 771,923 -0.13(-1.59%)
Feb 15, 2023 8.032 8.041 7.709 8.015 554,385 -0.15(-1.88%)
Feb 14, 2023 7.947 8.262 7.947 8.169 872,611 +0.10(+1.27%)
Feb 13, 2023 7.956 8.100 7.905 8.066 790,268 +0.05(+0.64%)
Feb 10, 2023 7.794 8.024 7.726 8.015 809,690 +0.34(+4.44%)
Feb 09, 2023 7.768 7.836 7.589 7.675 631,132 -0.09(-1.10%)
Feb 08, 2023 7.811 7.841 7.653 7.760 804,923 -0.03(-0.44%)
Feb 07, 2023 7.598 7.794 7.496 7.794 941,236 +0.23(+3.10%)
Feb 06, 2023 7.802 7.802 7.402 7.560 913,847 -0.20(-2.58%)
Feb 03, 2023 7.658 7.819 7.555 7.760 910,667 +0.18(+2.36%)
Feb 02, 2023 7.760 7.862 7.496 7.581 671,061 -0.17(-2.20%)
Feb 01, 2023 7.819 7.845 7.555 7.751 677,190 -0.09(-1.09%)
Jan 31, 2023 7.496 7.862 7.491 7.836 794,856 +0.32(+4.31%)
Jan 30, 2023 7.632 7.734 7.504 7.513 591,243 -0.24(-3.08%)
Jan 27, 2023 7.964 8.013 7.734 7.751 563,415 -0.23(-2.88%)
Jan 26, 2023 7.905 8.021 7.845 7.981 762,371 +0.14(+1.85%)
Jan 25, 2023 7.845 7.883 7.666 7.836 599,893 +0.03(+0.44%)
Jan 24, 2023 7.888 8.032 7.764 7.802 639,902 -0.10(-1.29%)
Jan 23, 2023 7.836 7.987 7.785 7.905 678,777 +0.14(+1.75%)
Jan 20, 2023 7.751 7.785 7.564 7.768 813,343 +0.09(+1.22%)
Jan 19, 2023 7.538 7.709 7.504 7.675 672,714 +0.14(+1.92%)
Jan 18, 2023 7.632 7.768 7.513 7.530 762,154 -0.03(-0.45%)
Jan 17, 2023 7.470 7.581 7.470 7.564 402,744 +0.19(+2.54%)
Jan 13, 2023 7.351 7.402 7.223 7.376 417,040 +0.06(+0.81%)
Jan 12, 2023 7.240 7.521 7.223 7.317 513,146 +0.19(+2.63%)
Jan 11, 2023 7.027 7.317 7.019 7.129 1,100,410 +0.23(+3.33%)
Jan 10, 2023 6.976 6.976 6.780 6.899 443,008 +0.02(+0.25%)
Jan 09, 2023 6.840 6.985 6.780 6.882 556,195 +0.19(+2.80%)
Jan 06, 2023 6.601 6.772 6.533 6.695 562,056 +0.23(+3.56%)
Jan 05, 2023 6.371 6.517 6.329 6.465 873,072 +0.03(+0.40%)
Jan 04, 2023 6.508 6.652 6.393 6.439 582,772 -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.