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 UNCHANGED
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 (%)
Feb 28, 2019 8.313 8.397 8.041 8.242 1,482,338 +0.00(+0.00%)
Feb 27, 2019 8.294 8.436 8.172 8.242 2,363,216 +0.02(+0.24%)
Feb 26, 2019 8.268 8.520 8.158 8.222 1,262,976 -0.07(-0.86%)
Feb 25, 2019 8.171 8.449 8.060 8.294 1,355,506 +0.09(+1.10%)
Feb 22, 2019 7.821 8.216 7.730 8.203 1,550,759 +0.50(+6.47%)
Feb 21, 2019 7.691 7.879 7.588 7.704 550,756 +0.01(+0.08%)
Feb 20, 2019 7.672 7.789 7.646 7.698 993,271 -0.01(-0.17%)
Feb 19, 2019 7.730 7.814 7.620 7.711 584,820 -0.03(-0.33%)
Feb 15, 2019 7.465 7.763 7.465 7.737 754,528 +0.34(+4.64%)
Feb 14, 2019 7.465 7.704 7.355 7.394 1,276,928 -0.10(-1.30%)
Feb 13, 2019 7.057 7.497 7.057 7.491 1,554,295 +0.46(+6.54%)
Feb 12, 2019 6.973 7.199 6.908 7.031 2,060,081 +0.14(+1.97%)
Feb 11, 2019 6.876 7.012 6.656 6.895 2,545,218 -0.06(-0.84%)
Feb 08, 2019 7.115 7.199 6.597 6.953 1,839,905 -0.17(-2.36%)
Feb 07, 2019 7.478 7.509 7.115 7.122 1,098,166 -0.43(-5.74%)
Feb 06, 2019 7.627 7.789 7.484 7.555 904,100 -0.06(-0.85%)
Feb 05, 2019 7.834 7.877 7.614 7.620 494,479 -0.21(-2.73%)
Feb 04, 2019 7.789 8.002 7.666 7.834 1,032,474 -0.02(-0.25%)
Feb 01, 2019 7.698 8.125 7.432 7.853 2,517,668 +0.22(+2.88%)
Jan 31, 2019 7.653 7.867 7.432 7.633 1,124,975 +0.06(+0.77%)
Jan 30, 2019 7.361 7.685 7.251 7.575 735,503 +0.30(+4.09%)
Jan 29, 2019 7.277 7.491 7.212 7.277 1,089,265 +0.04(+0.54%)
Jan 28, 2019 7.037 7.303 6.921 7.238 2,442,029 +0.15(+2.10%)
Jan 25, 2019 6.824 7.342 6.727 7.089 1,496,545 +0.32(+4.78%)
Jan 24, 2019 6.662 6.772 6.209 6.766 5,623,665 +0.09(+1.36%)
Jan 23, 2019 6.694 6.830 6.494 6.675 1,169,586 +0.05(+0.68%)
Jan 22, 2019 7.044 7.123 6.591 6.630 1,095,792 -0.45(-6.40%)
Jan 18, 2019 6.992 7.180 6.804 7.083 412,248 +0.21(+3.01%)
Jan 17, 2019 6.448 6.960 6.345 6.876 791,156 +0.38(+5.88%)
Jan 16, 2019 6.513 6.685 6.397 6.494 1,244,504 +0.10(+1.52%)
Jan 15, 2019 6.798 6.914 6.312 6.397 1,169,120 -0.37(-5.45%)
Jan 14, 2019 6.617 6.950 6.533 6.766 614,876 +0.11(+1.65%)
Jan 11, 2019 6.753 6.753 6.455 6.656 826,660 -0.17(-2.47%)
Jan 10, 2019 6.863 7.186 6.694 6.824 1,033,882 -0.14(-2.04%)
Jan 09, 2019 6.934 7.407 6.927 6.966 1,011,710 +0.17(+2.48%)
Jan 08, 2019 6.824 7.070 6.571 6.798 1,183,095 +0.17(+2.64%)
Jan 07, 2019 6.235 6.869 6.202 6.623 440,835 +0.38(+6.12%)
Jan 04, 2019 5.911 6.244 5.911 6.241 348,766 +0.46(+7.95%)
Jan 03, 2019 5.814 6.099 5.587 5.782 427,761 -0.04(-0.67%)
Jan 02, 2019 5.542 6.079 5.438 5.820 443,636 +0.16(+2.74%)
Dec 31, 2018 5.503 5.684 5.471 5.665 429,084 +0.16(+2.94%)
Dec 28, 2018 5.646 5.717 5.451 5.503 636,058 -0.12(-2.19%)
Dec 27, 2018 5.652 5.801 5.503 5.626 384,398 -0.04(-0.69%)
Dec 26, 2018 5.205 5.671 5.160 5.665 712,520 +0.52(+10.20%)
Dec 24, 2018 5.341 5.497 5.141 5.141 319,573 -0.23(-4.34%)
Dec 21, 2018 5.141 5.574 5.141 5.374 1,692,861 +0.25(+4.93%)
Dec 20, 2018 5.658 5.950 5.095 5.121 846,677 -0.73(-12.50%)
Dec 19, 2018 5.995 6.138 5.788 5.853 542,061 -0.14(-2.38%)
Dec 18, 2018 6.163 6.163 5.892 5.995 507,220 -0.16(-2.63%)
Dec 17, 2018 6.759 6.811 6.105 6.157 672,585 -0.60(-8.82%)
Dec 14, 2018 6.668 7.135 6.630 6.753 1,309,650 +0.09(+1.36%)
Dec 13, 2018 6.841 6.899 6.361 6.662 1,067,625 -0.17(-2.53%)
Dec 12, 2018 6.745 7.180 6.572 6.835 1,211,750 +0.27(+4.09%)
Dec 11, 2018 7.264 7.584 6.540 6.566 1,235,707 -0.69(-9.52%)
Dec 10, 2018 7.609 7.731 7.136 7.257 550,744 -0.61(-7.80%)
Dec 07, 2018 8.000 8.236 7.840 7.872 155,790 +0.04(+0.57%)
Dec 06, 2018 8.070 8.110 7.436 7.827 621,356 -0.47(-5.63%)
Dec 04, 2018 8.518 8.633 8.108 8.294 1,001,310 -0.12(-1.44%)
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.