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

Berry Pete Corp (NQ: BRY )

7.370 -0.080 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2018 8.080 8.282 7.779 7.933 854,205 -0.27(-3.28%)
Nov 29, 2018 8.221 8.374 8.013 8.202 484,860 +0.03(+0.31%)
Nov 28, 2018 8.176 8.278 8.029 8.176 397,084 -0.02(-0.23%)
Nov 27, 2018 8.234 8.413 8.022 8.195 276,113 -0.12(-1.46%)
Nov 26, 2018 8.291 8.579 8.144 8.317 488,841 +0.03(+0.39%)
Nov 23, 2018 8.534 8.624 8.195 8.285 188,053 -0.47(-5.41%)
Nov 21, 2018 8.759 8.759 8.759 0 +0.70(+8.74%)
Nov 20, 2018 8.221 8.464 7.843 8.054 406,333 -0.32(-3.82%)
Nov 19, 2018 8.330 8.570 8.246 8.374 293,758 -0.12(-1.36%)
Nov 16, 2018 8.387 8.714 8.362 8.490 532,921 +0.10(+1.22%)
Nov 15, 2018 8.253 8.624 8.150 8.387 315,921 +0.04(+0.54%)
Nov 14, 2018 8.202 8.458 8.150 8.342 670,597 +0.28(+3.49%)
Nov 13, 2018 8.400 8.659 7.958 8.061 717,591 -0.39(-4.62%)
Nov 12, 2018 9.034 9.188 8.432 8.451 814,067 -0.49(-5.44%)
Nov 09, 2018 8.848 8.995 8.278 8.938 397,816 -0.04(-0.43%)
Nov 08, 2018 9.232 9.431 8.266 8.976 583,280 -0.53(-5.53%)
Nov 07, 2018 9.424 9.540 9.123 9.501 267,266 +0.20(+2.20%)
Nov 06, 2018 9.367 9.565 9.015 9.296 271,641 -0.06(-0.68%)
Nov 05, 2018 8.963 9.533 8.919 9.360 326,659 +0.49(+5.56%)
Nov 02, 2018 9.123 9.271 8.797 8.867 809,690 -0.18(-1.98%)
Nov 01, 2018 9.008 9.290 8.899 9.047 671,738 +0.08(+0.93%)
Oct 31, 2018 8.899 9.123 8.893 8.963 314,190 +0.03(+0.29%)
Oct 30, 2018 8.880 9.104 8.752 8.938 672,419 -0.12(-1.34%)
Oct 29, 2018 9.386 9.668 8.823 9.059 554,069 -0.36(-3.81%)
Oct 26, 2018 9.629 9.642 9.348 9.418 302,228 -0.36(-3.73%)
Oct 25, 2018 9.604 9.796 9.367 9.783 359,240 +0.20(+2.14%)
Oct 24, 2018 10.05 10.23 9.527 9.578 726,463 -0.49(-4.83%)
Oct 23, 2018 10.11 10.27 9.815 10.06 1,718,514 -0.27(-2.60%)
Oct 22, 2018 10.41 10.50 10.15 10.33 523,759 -0.12(-1.10%)
Oct 19, 2018 10.43 10.78 10.38 10.45 405,470 +0.02(+0.18%)
Oct 18, 2018 10.64 10.81 10.36 10.43 738,736 -0.23(-2.16%)
Oct 17, 2018 10.72 10.72 10.37 10.66 425,812 -0.10(-0.95%)
Oct 16, 2018 10.46 10.81 10.08 10.76 772,061 +0.35(+3.32%)
Oct 15, 2018 10.27 10.45 10.05 10.42 312,121 +0.22(+2.13%)
Oct 12, 2018 10.55 10.69 9.997 10.20 635,538 -0.18(-1.73%)
Oct 11, 2018 10.56 10.70 10.25 10.38 971,130 -0.20(-1.94%)
Oct 10, 2018 11.56 11.59 10.58 10.58 866,873 -0.93(-8.06%)
Oct 09, 2018 11.27 11.57 10.88 11.51 504,961 +0.29(+2.63%)
Oct 08, 2018 11.83 11.88 11.20 11.22 770,548 -0.46(-3.95%)
Oct 05, 2018 11.40 11.70 11.01 11.68 486,689 +0.33(+2.88%)
Oct 04, 2018 11.39 11.52 11.10 11.35 268,922 -0.03(-0.28%)
Oct 03, 2018 11.52 11.54 11.17 11.38 351,943 -0.10(-0.84%)
Oct 02, 2018 11.31 11.53 11.23 11.48 396,985 +0.26(+2.28%)
Oct 01, 2018 11.49 11.51 10.97 11.22 745,181 -0.06(-0.51%)
Sep 28, 2018 10.94 11.29 10.88 11.28 443,424 +0.34(+3.10%)
Sep 27, 2018 10.78 10.99 10.69 10.94 464,483 +0.22(+2.09%)
Sep 26, 2018 10.85 10.85 10.54 10.72 576,051 -0.16(-1.47%)
Sep 25, 2018 10.88 10.92 10.72 10.88 1,270,110 +0.09(+0.83%)
Sep 24, 2018 10.33 10.80 10.30 10.79 1,884,892 +0.54(+5.31%)
Sep 21, 2018 10.48 10.55 10.06 10.24 4,379,109 -0.24(-2.26%)
Sep 20, 2018 10.49 10.55 10.30 10.48 862,803 +0.01(+0.06%)
Sep 19, 2018 10.46 10.71 10.40 10.47 1,102,087 +0.01(+0.12%)
Sep 18, 2018 10.30 10.66 10.28 10.46 1,141,315 +0.26(+2.57%)
Sep 17, 2018 10.09 10.31 10.09 10.20 831,404 +0.11(+1.08%)
Sep 14, 2018 10.24 10.42 10.04 10.09 596,334 -0.16(-1.56%)
Sep 13, 2018 9.994 10.33 9.994 10.25 656,625 +0.26(+2.56%)
Sep 12, 2018 10.27 10.65 9.931 9.994 1,029,967 -0.28(-2.73%)
Sep 11, 2018 10.12 10.43 10.00 10.27 716,419 +0.13(+1.32%)
Sep 10, 2018 10.10 10.38 9.969 10.14 620,153 +0.11(+1.14%)
Sep 07, 2018 9.994 10.25 9.841 10.03 706,594 +0.04(+0.38%)
Sep 06, 2018 10.36 10.50 9.784 9.988 1,177,554 -0.36(-3.51%)
Sep 05, 2018 10.11 10.38 10.11 10.35 1,036,012 +0.26(+2.59%)
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.