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

Berry Pete Corp (NQ: BRY )

8.000 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 7.146 7.441 7.033 7.396 1,002,032 +0.06(+0.77%)
Aug 30, 2022 7.801 7.849 7.259 7.340 529,184 -0.61(-7.63%)
Aug 29, 2022 7.849 8.067 7.696 7.946 451,328 +0.08(+1.03%)
Aug 26, 2022 8.067 8.163 7.865 7.865 405,001 -0.22(-2.70%)
Aug 25, 2022 8.148 8.237 7.995 8.084 551,370 +0.00(+0.00%)
Aug 24, 2022 7.962 8.190 7.942 8.084 677,177 +0.13(+1.63%)
Aug 23, 2022 7.930 8.189 7.825 7.954 885,712 +0.27(+3.58%)
Aug 22, 2022 7.631 7.704 7.384 7.679 553,385 +0.02(+0.21%)
Aug 19, 2022 7.550 7.776 7.429 7.663 570,199 +0.01(+0.11%)
Aug 18, 2022 7.526 7.736 7.502 7.655 643,523 +0.25(+3.38%)
Aug 17, 2022 7.081 7.413 7.033 7.405 718,712 +0.27(+3.85%)
Aug 16, 2022 7.364 7.364 7.000 7.130 879,513 -0.22(-2.97%)
Aug 15, 2022 7.243 7.348 6.928 7.348 941,259 -0.26(-3.40%)
Aug 12, 2022 7.259 7.615 7.097 7.607 749,264 +0.27(+3.63%)
Aug 11, 2022 7.189 7.412 7.166 7.340 907,783 +0.36(+5.09%)
Aug 10, 2022 7.264 7.272 6.833 6.984 1,434,107 -0.25(-3.45%)
Aug 09, 2022 7.181 7.310 7.007 7.234 866,842 +0.18(+2.58%)
Aug 08, 2022 6.984 7.226 6.893 7.052 831,213 +0.11(+1.64%)
Aug 05, 2022 6.492 6.977 6.455 6.939 973,474 +0.35(+5.28%)
Aug 04, 2022 6.651 6.878 6.576 6.591 1,229,432 -0.06(-0.91%)
Aug 03, 2022 6.742 6.772 6.402 6.651 1,216,331 +0.08(+1.27%)
Aug 02, 2022 6.485 6.636 6.311 6.568 728,507 +0.08(+1.17%)
Aug 01, 2022 6.409 6.519 6.144 6.492 1,257,172 +0.03(+0.47%)
Jul 29, 2022 6.561 6.704 6.417 6.462 1,412,177 +0.02(+0.23%)
Jul 28, 2022 6.379 6.530 6.212 6.447 1,199,688 +0.11(+1.67%)
Jul 27, 2022 5.993 6.375 5.868 6.341 1,030,327 +0.41(+6.89%)
Jul 26, 2022 5.932 6.076 5.819 5.932 854,141 +0.09(+1.55%)
Jul 25, 2022 5.668 5.902 5.535 5.842 1,007,463 +0.34(+6.19%)
Jul 22, 2022 5.683 5.766 5.410 5.501 734,001 -0.23(-4.09%)
Jul 21, 2022 5.698 5.766 5.547 5.736 606,486 -0.16(-2.70%)
Jul 20, 2022 5.683 5.906 5.645 5.895 560,781 +0.17(+2.91%)
Jul 19, 2022 5.766 5.819 5.584 5.728 782,875 -0.05(-0.92%)
Jul 18, 2022 5.789 5.932 5.755 5.781 976,227 +0.14(+2.55%)
Jul 15, 2022 5.433 5.637 5.410 5.637 578,127 +0.26(+4.78%)
Jul 14, 2022 5.282 5.395 5.194 5.380 988,458 -0.15(-2.74%)
Jul 13, 2022 5.335 5.634 5.259 5.531 753,094 +0.13(+2.38%)
Jul 12, 2022 5.312 5.486 5.221 5.403 1,336,147 -0.05(-0.97%)
Jul 11, 2022 5.448 5.554 5.335 5.456 725,335 -0.14(-2.44%)
Jul 08, 2022 5.698 5.713 5.509 5.592 778,633 +0.00(+0.00%)
Jul 07, 2022 5.584 5.705 5.486 5.592 1,457,091 +0.28(+5.27%)
Jul 06, 2022 5.342 5.554 5.130 5.312 1,550,782 -0.13(-2.36%)
Jul 05, 2022 5.615 5.766 5.289 5.441 1,288,983 -0.40(-6.87%)
Jul 01, 2022 5.796 5.868 5.607 5.842 923,196 +0.08(+1.31%)
Jun 30, 2022 5.705 5.978 5.652 5.766 1,431,132 -0.14(-2.31%)
Jun 29, 2022 6.341 6.349 5.857 5.902 1,162,819 -0.31(-4.99%)
Jun 28, 2022 6.409 6.492 6.008 6.212 1,342,727 +0.01(+0.12%)
Jun 27, 2022 5.766 6.262 5.743 6.205 2,099,507 +0.56(+9.92%)
Jun 24, 2022 5.721 5.939 5.615 5.645 4,993,206 +0.03(+0.54%)
Jun 23, 2022 6.031 6.182 5.509 5.615 1,658,905 -0.40(-6.61%)
Jun 22, 2022 6.296 6.409 5.965 6.012 1,640,325 -0.62(-9.41%)
Jun 21, 2022 6.545 6.685 6.477 6.636 2,185,140 +0.26(+4.16%)
Jun 17, 2022 7.037 7.113 6.076 6.371 4,030,567 -0.73(-10.23%)
Jun 16, 2022 7.196 7.395 7.015 7.098 1,420,952 -0.36(-4.77%)
Jun 15, 2022 7.552 7.779 7.287 7.453 1,271,233 -0.05(-0.71%)
Jun 14, 2022 7.824 7.930 7.351 7.506 1,565,395 -0.16(-2.07%)
Jun 13, 2022 7.605 7.883 7.485 7.665 1,538,279 -0.44(-5.39%)
Jun 10, 2022 8.214 8.222 7.748 8.102 1,254,248 -0.23(-2.80%)
Jun 09, 2022 8.455 8.575 8.297 8.335 1,236,928 -0.18(-2.12%)
Jun 08, 2022 8.568 8.587 8.290 8.515 2,590,484 -0.05(-0.61%)
Jun 07, 2022 8.350 8.583 8.320 8.568 3,098,344 +0.19(+2.24%)
Jun 06, 2022 8.538 8.591 8.169 8.380 1,945,777 -0.09(-1.07%)
Jun 03, 2022 8.515 8.538 8.282 8.470 2,003,549 +0.01(+0.09%)
Jun 02, 2022 8.372 8.621 8.305 8.463 2,095,021 +0.03(+0.36%)
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.