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 (%)
Mar 28, 2024 7.374 7.523 7.449 7.486 1,682,578 +0.17(+2.29%)
Mar 27, 2024 7.226 7.346 7.221 7.319 720,052 +0.09(+1.29%)
Mar 26, 2024 7.421 7.472 7.226 7.226 620,677 -0.13(-1.77%)
Mar 25, 2024 7.188 7.429 7.142 7.356 1,571,564 +0.19(+2.59%)
Mar 22, 2024 7.272 7.300 7.170 7.170 1,375,149 -0.12(-1.66%)
Mar 21, 2024 7.244 7.314 7.207 7.291 1,074,078 +0.02(+0.26%)
Mar 20, 2024 7.114 7.281 7.105 7.272 1,221,418 +0.09(+1.30%)
Mar 19, 2024 6.956 7.193 6.956 7.179 876,911 +0.20(+2.93%)
Mar 18, 2024 6.826 6.984 6.761 6.974 1,213,088 +0.15(+2.18%)
Mar 15, 2024 6.668 6.844 6.668 6.826 2,031,532 +0.12(+1.80%)
Mar 14, 2024 6.770 6.770 6.602 6.705 1,446,932 -0.05(-0.69%)
Mar 13, 2024 6.742 6.814 6.666 6.751 1,378,349 +0.06(+0.94%)
Mar 12, 2024 6.590 6.720 6.518 6.688 1,232,864 +0.12(+1.78%)
Mar 11, 2024 6.329 6.585 6.284 6.572 1,505,603 +0.27(+4.27%)
Mar 08, 2024 6.383 6.419 6.186 6.302 1,660,950 -0.06(-0.99%)
Mar 07, 2024 6.347 6.684 6.302 6.365 4,549,993 +0.02(+0.28%)
Mar 06, 2024 6.168 6.408 6.109 6.347 1,480,692 +0.13(+2.17%)
Mar 05, 2024 6.240 6.302 6.204 6.213 1,016,524 -0.05(-0.86%)
Mar 04, 2024 6.464 6.500 6.222 6.266 1,174,732 -0.20(-3.06%)
Mar 01, 2024 6.401 6.536 6.388 6.464 1,013,289 +0.13(+2.13%)
Feb 29, 2024 6.419 6.464 6.329 6.329 2,325,860 -0.01(-0.14%)
Feb 28, 2024 6.383 6.464 6.338 6.338 1,547,370 -0.07(-1.12%)
Feb 27, 2024 6.356 6.464 6.329 6.410 1,623,785 +0.10(+1.56%)
Feb 26, 2024 6.329 6.442 6.266 6.311 1,355,517 -0.01(-0.14%)
Feb 23, 2024 6.293 6.365 6.150 6.320 1,196,306 -0.07(-1.12%)
Feb 22, 2024 6.338 6.401 6.230 6.392 1,521,049 +0.05(+0.85%)
Feb 21, 2024 6.159 6.379 6.159 6.338 1,049,650 +0.23(+3.82%)
Feb 20, 2024 6.132 6.253 6.087 6.105 1,152,668 -0.03(-0.44%)
Feb 16, 2024 6.123 6.195 6.003 6.132 866,381 +0.01(+0.15%)
Feb 15, 2024 5.853 6.186 5.845 6.123 1,129,138 +0.30(+5.08%)
Feb 14, 2024 5.845 5.867 5.741 5.827 919,150 +0.02(+0.31%)
Feb 13, 2024 6.006 6.006 5.791 5.809 800,555 -0.22(-3.58%)
Feb 12, 2024 5.845 6.069 5.845 6.024 846,957 +0.17(+2.91%)
Feb 09, 2024 5.836 5.922 5.804 5.853 884,180 +0.03(+0.46%)
Feb 08, 2024 5.773 5.845 5.741 5.827 1,062,763 +0.04(+0.62%)
Feb 07, 2024 5.952 5.997 5.665 5.791 1,259,983 -0.15(-2.57%)
Feb 06, 2024 5.746 6.006 5.732 5.943 1,238,375 +0.21(+3.60%)
Feb 05, 2024 5.737 5.818 5.584 5.737 1,240,126 -0.02(-0.31%)
Feb 02, 2024 5.934 5.934 5.750 5.755 791,691 -0.18(-3.03%)
Feb 01, 2024 6.069 6.096 5.880 5.934 839,230 -0.09(-1.49%)
Jan 31, 2024 6.284 6.284 6.015 6.024 675,005 -0.24(-3.87%)
Jan 30, 2024 6.159 6.275 6.123 6.266 691,824 +0.05(+0.87%)
Jan 29, 2024 6.222 6.222 6.078 6.213 1,066,628 +0.01(+0.14%)
Jan 26, 2024 6.204 6.249 6.100 6.204 707,783 +0.01(+0.14%)
Jan 25, 2024 6.123 6.204 6.078 6.195 854,367 +0.12(+1.92%)
Jan 24, 2024 6.042 6.114 6.024 6.078 840,090 +0.09(+1.50%)
Jan 23, 2024 5.961 6.060 5.961 5.988 609,298 +0.02(+0.30%)
Jan 22, 2024 5.925 5.984 5.858 5.970 703,483 +0.04(+0.76%)
Jan 19, 2024 5.836 5.925 5.756 5.925 980,546 +0.10(+1.69%)
Jan 18, 2024 5.818 5.836 5.728 5.827 909,818 +0.04(+0.78%)
Jan 17, 2024 5.809 5.867 5.773 5.782 669,818 -0.08(-1.38%)
Jan 16, 2024 6.033 6.046 5.853 5.862 1,121,179 -0.17(-2.83%)
Jan 12, 2024 6.105 6.159 5.979 6.033 765,891 +0.05(+0.90%)
Jan 11, 2024 5.925 6.006 5.862 5.979 711,546 +0.09(+1.52%)
Jan 10, 2024 5.961 5.961 5.818 5.889 820,723 -0.07(-1.20%)
Jan 09, 2024 6.078 6.078 5.916 5.961 1,033,883 -0.11(-1.78%)
Jan 08, 2024 6.087 6.132 5.984 6.069 1,059,801 -0.12(-1.89%)
Jan 05, 2024 6.150 6.226 6.123 6.186 1,063,128 +0.06(+1.03%)
Jan 04, 2024 6.464 6.491 6.123 6.123 1,070,198 -0.30(-4.62%)
Jan 03, 2024 6.356 6.455 6.302 6.419 799,176 +0.09(+1.42%)
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.