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

Berry Pete Corp (NQ: BRY )

5.410 -0.110 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 6.490 6.756 6.490 6.651 1,183,797 +0.00(+0.00%)
May 30, 2019 6.855 6.905 6.645 6.651 1,030,023 -0.19(-2.80%)
May 29, 2019 6.540 6.880 6.439 6.843 911,048 +0.19(+2.79%)
May 28, 2019 6.707 6.855 6.657 6.657 1,084,178 -0.03(-0.46%)
May 24, 2019 6.651 6.762 6.558 6.688 1,164,886 +0.14(+2.08%)
May 23, 2019 6.676 6.836 6.515 6.552 1,168,225 -0.30(-4.42%)
May 22, 2019 7.059 7.146 6.836 6.855 881,062 -0.26(-3.65%)
May 21, 2019 6.880 7.183 6.849 7.115 782,186 +0.27(+3.98%)
May 20, 2019 6.762 6.923 6.700 6.843 783,075 +0.06(+0.82%)
May 17, 2019 6.911 6.914 6.663 6.787 1,222,588 -0.20(-2.92%)
May 16, 2019 6.892 7.350 6.806 6.991 1,580,792 +0.12(+1.80%)
May 15, 2019 6.948 6.960 6.719 6.867 823,556 -0.16(-2.29%)
May 14, 2019 6.985 7.288 6.960 7.028 926,961 +0.08(+1.16%)
May 13, 2019 7.041 7.202 6.886 6.948 407,171 -0.15(-2.18%)
May 10, 2019 7.047 7.152 6.827 7.103 520,941 +0.02(+0.35%)
May 09, 2019 6.849 7.239 6.663 7.078 965,968 +0.23(+3.34%)
May 08, 2019 6.787 6.966 6.787 6.849 878,026 +0.06(+0.91%)
May 07, 2019 6.892 6.935 6.731 6.787 454,855 -0.20(-2.92%)
May 06, 2019 6.849 7.047 6.744 6.991 708,319 +0.04(+0.62%)
May 03, 2019 6.849 6.997 6.725 6.948 617,598 +0.22(+3.22%)
May 02, 2019 6.756 6.836 6.632 6.731 532,151 -0.11(-1.54%)
May 01, 2019 6.985 7.146 6.824 6.836 353,587 -0.19(-2.73%)
Apr 30, 2019 7.034 7.072 6.836 7.028 745,577 +0.06(+0.89%)
Apr 29, 2019 7.152 7.208 6.923 6.966 521,352 -0.19(-2.60%)
Apr 26, 2019 7.146 7.220 7.034 7.152 633,114 -0.07(-0.94%)
Apr 25, 2019 7.901 7.901 6.818 7.220 4,317,864 -0.69(-8.76%)
Apr 24, 2019 8.061 8.061 7.758 7.913 600,783 -0.10(-1.24%)
Apr 23, 2019 8.012 8.191 8.000 8.012 1,175,364 +0.02(+0.31%)
Apr 22, 2019 7.888 8.068 7.808 7.987 692,833 +0.18(+2.30%)
Apr 18, 2019 7.777 7.833 7.635 7.808 342,822 +0.03(+0.40%)
Apr 17, 2019 7.808 7.814 7.678 7.777 251,776 +0.01(+0.16%)
Apr 16, 2019 7.783 7.857 7.678 7.765 360,781 +0.03(+0.40%)
Apr 15, 2019 7.894 7.987 7.687 7.734 472,474 -0.17(-2.11%)
Apr 12, 2019 8.136 8.222 7.857 7.901 1,048,672 -0.02(-0.31%)
Apr 11, 2019 7.833 8.000 7.791 7.925 1,059,643 +0.05(+0.63%)
Apr 10, 2019 7.696 7.901 7.641 7.876 940,153 +0.24(+3.16%)
Apr 09, 2019 7.684 7.765 7.579 7.635 452,909 -0.07(-0.88%)
Apr 08, 2019 7.610 7.783 7.610 7.703 1,018,144 +0.10(+1.30%)
Apr 05, 2019 7.393 7.715 7.393 7.604 1,333,145 +0.24(+3.19%)
Apr 04, 2019 7.313 7.455 7.263 7.369 856,255 +0.07(+1.02%)
Apr 03, 2019 7.585 7.669 7.276 7.294 1,035,310 -0.21(-2.80%)
Apr 02, 2019 7.492 7.666 7.486 7.505 723,753 +0.01(+0.17%)
Apr 01, 2019 7.232 7.560 7.232 7.492 1,057,550 +0.35(+4.94%)
Mar 29, 2019 7.430 7.529 7.115 7.140 1,539,712 -0.11(-1.45%)
Mar 28, 2019 6.905 7.424 6.905 7.245 1,573,519 +0.27(+3.90%)
Mar 27, 2019 7.059 7.133 6.898 6.973 855,660 -0.08(-1.14%)
Mar 26, 2019 6.874 7.084 6.762 7.053 1,173,001 +0.27(+3.92%)
Mar 25, 2019 6.818 6.970 6.750 6.787 953,061 -0.09(-1.35%)
Mar 22, 2019 7.344 7.369 6.855 6.880 1,073,402 -0.49(-6.63%)
Mar 21, 2019 7.554 7.709 7.350 7.369 830,484 -0.20(-2.62%)
Mar 20, 2019 7.498 7.703 7.406 7.567 1,542,100 +0.07(+0.91%)
Mar 19, 2019 7.505 7.703 7.443 7.498 3,081,863 +0.11(+1.51%)
Mar 18, 2019 7.325 7.505 7.301 7.387 2,236,729 +0.07(+1.02%)
Mar 15, 2019 7.195 7.344 7.072 7.313 10,403,643 +0.07(+1.03%)
Mar 14, 2019 7.096 7.350 7.096 7.239 3,150,379 +0.13(+1.83%)
Mar 13, 2019 7.421 7.550 6.974 7.109 3,635,967 -0.23(-3.17%)
Mar 12, 2019 7.286 7.470 7.225 7.341 957,139 +0.10(+1.44%)
Mar 11, 2019 7.170 7.384 7.139 7.237 1,695,378 +0.09(+1.20%)
Mar 08, 2019 7.152 7.329 7.005 7.152 1,797,834 -0.13(-1.85%)
Mar 07, 2019 7.403 7.568 7.041 7.286 2,125,582 -0.18(-2.38%)
Mar 06, 2019 7.733 7.813 7.403 7.464 1,446,203 -0.28(-3.64%)
Mar 05, 2019 7.880 8.015 7.654 7.745 1,922,968 -0.10(-1.25%)
Mar 04, 2019 7.862 8.095 7.752 7.843 1,172,884 +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.