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

Berry Pete Corp (NQ: BRY )

7.230 +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2019 6.865 7.147 6.865 7.036 1,119,064 +0.00(+0.00%)
May 30, 2019 7.252 7.304 7.029 7.036 973,698 -0.20(-2.80%)
May 29, 2019 6.918 7.278 6.812 7.239 861,230 +0.20(+2.79%)
May 28, 2019 7.095 7.252 7.042 7.042 1,024,892 -0.03(-0.46%)
May 24, 2019 7.036 7.153 6.937 7.075 1,101,187 +0.14(+2.08%)
May 23, 2019 7.062 7.232 6.892 6.931 1,104,344 -0.32(-4.42%)
May 22, 2019 7.468 7.559 7.232 7.252 832,883 -0.27(-3.65%)
May 21, 2019 7.278 7.598 7.245 7.526 739,415 +0.29(+3.98%)
May 20, 2019 7.153 7.324 7.088 7.239 740,255 +0.06(+0.82%)
May 17, 2019 7.310 7.314 7.049 7.180 1,155,734 -0.22(-2.92%)
May 16, 2019 7.291 7.775 7.199 7.396 1,494,350 +0.13(+1.80%)
May 15, 2019 7.350 7.363 7.108 7.265 778,522 -0.17(-2.29%)
May 14, 2019 7.389 7.710 7.363 7.435 876,272 +0.09(+1.16%)
May 13, 2019 7.448 7.618 7.284 7.350 384,906 -0.16(-2.18%)
May 10, 2019 7.454 7.566 7.222 7.513 492,455 +0.03(+0.35%)
May 09, 2019 7.245 7.657 7.049 7.487 913,146 +0.24(+3.34%)
May 08, 2019 7.180 7.369 7.180 7.245 830,014 +0.07(+0.91%)
May 07, 2019 7.291 7.337 7.121 7.180 429,982 -0.22(-2.92%)
May 06, 2019 7.245 7.454 7.134 7.396 669,586 +0.05(+0.62%)
May 03, 2019 7.245 7.402 7.114 7.350 583,826 +0.23(+3.22%)
May 02, 2019 7.147 7.232 7.016 7.121 503,051 -0.11(-1.54%)
May 01, 2019 7.389 7.559 7.219 7.232 334,252 -0.20(-2.73%)
Apr 30, 2019 7.441 7.481 7.232 7.435 704,807 +0.07(+0.89%)
Apr 29, 2019 7.566 7.625 7.324 7.369 492,843 -0.20(-2.60%)
Apr 26, 2019 7.559 7.638 7.441 7.566 598,494 -0.07(-0.94%)
Apr 25, 2019 8.358 8.358 7.212 7.638 4,081,752 -0.73(-8.76%)
Apr 24, 2019 8.528 8.528 8.207 8.371 567,931 -0.10(-1.24%)
Apr 23, 2019 8.475 8.665 8.462 8.475 1,111,092 +0.03(+0.31%)
Apr 22, 2019 8.345 8.534 8.259 8.449 654,947 +0.19(+2.30%)
Apr 18, 2019 8.227 8.286 8.076 8.259 324,076 +0.03(+0.40%)
Apr 17, 2019 8.259 8.266 8.122 8.227 238,008 +0.01(+0.16%)
Apr 16, 2019 8.233 8.312 8.122 8.214 341,053 +0.03(+0.40%)
Apr 15, 2019 8.351 8.449 8.132 8.181 446,638 -0.18(-2.11%)
Apr 12, 2019 8.606 8.698 8.312 8.358 991,328 -0.03(-0.31%)
Apr 11, 2019 8.286 8.462 8.242 8.384 1,001,699 +0.05(+0.63%)
Apr 10, 2019 8.142 8.358 8.083 8.331 888,743 +0.26(+3.16%)
Apr 09, 2019 8.129 8.214 8.017 8.076 428,142 -0.07(-0.88%)
Apr 08, 2019 8.050 8.233 8.050 8.148 962,470 +0.10(+1.30%)
Apr 05, 2019 7.821 8.161 7.821 8.043 1,260,245 +0.25(+3.19%)
Apr 04, 2019 7.736 7.886 7.684 7.795 809,432 +0.08(+1.02%)
Apr 03, 2019 8.024 8.112 7.697 7.716 978,696 -0.22(-2.80%)
Apr 02, 2019 7.926 8.109 7.919 7.939 684,176 +0.01(+0.17%)
Apr 01, 2019 7.651 7.998 7.651 7.926 999,721 +0.37(+4.94%)
Mar 29, 2019 7.860 7.965 7.526 7.553 1,455,516 -0.11(-1.45%)
Mar 28, 2019 7.304 7.854 7.304 7.664 1,487,475 +0.29(+3.90%)
Mar 27, 2019 7.468 7.546 7.297 7.376 808,870 -0.09(-1.14%)
Mar 26, 2019 7.271 7.494 7.153 7.461 1,108,859 +0.28(+3.92%)
Mar 25, 2019 7.212 7.373 7.140 7.180 900,945 -0.10(-1.35%)
Mar 22, 2019 7.769 7.795 7.252 7.278 1,014,705 -0.52(-6.63%)
Mar 21, 2019 7.991 8.155 7.775 7.795 785,071 -0.21(-2.62%)
Mar 20, 2019 7.932 8.148 7.834 8.004 1,457,775 +0.07(+0.91%)
Mar 19, 2019 7.939 8.148 7.873 7.932 2,913,339 +0.12(+1.51%)
Mar 18, 2019 7.749 7.939 7.723 7.814 2,114,420 +0.08(+1.02%)
Mar 15, 2019 7.612 7.769 7.481 7.736 9,834,746 +0.08(+1.03%)
Mar 14, 2019 7.507 7.775 7.507 7.657 2,978,108 +0.14(+1.83%)
Mar 13, 2019 7.850 7.986 7.377 7.520 3,437,143 -0.25(-3.17%)
Mar 12, 2019 7.708 7.902 7.643 7.766 904,800 +0.11(+1.44%)
Mar 11, 2019 7.585 7.811 7.552 7.656 1,602,670 +0.09(+1.20%)
Mar 08, 2019 7.565 7.753 7.410 7.565 1,699,524 -0.14(-1.85%)
Mar 07, 2019 7.831 8.006 7.449 7.708 2,009,350 -0.19(-2.38%)
Mar 06, 2019 8.181 8.265 7.831 7.896 1,367,121 -0.30(-3.64%)
Mar 05, 2019 8.336 8.479 8.096 8.194 1,817,816 -0.10(-1.25%)
Mar 04, 2019 8.317 8.563 8.200 8.297 1,108,748 +0.04(+0.47%)
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.