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

Berry Pete Corp (NQ: BRY )

8.740 +0.070 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 7.521 7.690 7.248 7.373 944,893 -0.09(-1.19%)
Feb 25, 2022 7.019 7.484 7.123 7.462 585,160 +0.43(+6.08%)
Feb 24, 2022 6.746 7.174 6.629 7.034 1,100,265 +0.49(+7.55%)
Feb 23, 2022 6.370 6.592 6.105 6.540 653,872 +0.04(+0.57%)
Feb 22, 2022 6.710 6.835 6.393 6.503 412,882 -0.06(-0.90%)
Feb 18, 2022 6.562 0 -0.04(-0.67%)
Feb 17, 2022 6.776 6.820 6.577 6.606 330,386 -0.17(-2.50%)
Feb 16, 2022 6.621 6.975 6.599 6.776 393,609 +0.24(+3.72%)
Feb 15, 2022 6.555 6.599 6.422 6.533 326,526 -0.14(-2.10%)
Feb 14, 2022 6.805 6.864 6.592 6.673 372,261 -0.15(-2.27%)
Feb 11, 2022 6.680 6.953 6.636 6.828 537,422 +0.20(+3.00%)
Feb 10, 2022 6.599 6.857 6.562 6.629 867,499 -0.01(-0.11%)
Feb 09, 2022 6.518 6.658 6.437 6.636 702,616 +0.17(+2.62%)
Feb 08, 2022 6.547 6.592 6.363 6.466 479,177 -0.13(-1.90%)
Feb 07, 2022 6.909 6.909 6.562 6.592 353,243 -0.23(-3.35%)
Feb 04, 2022 6.629 7.019 6.629 6.820 488,325 +0.29(+4.40%)
Feb 03, 2022 6.702 6.485 6.533 394,170 -0.17(-2.53%)
Feb 02, 2022 6.651 6.739 6.511 6.702 341,590 +0.08(+1.23%)
Feb 01, 2022 6.363 6.636 6.311 6.621 468,655 +0.21(+3.34%)
Jan 31, 2022 6.363 6.407 355,851 +0.02(+0.35%)
Jan 28, 2022 6.378 6.444 6.157 6.385 450,627 +0.03(+0.46%)
Jan 27, 2022 6.680 6.702 6.179 6.356 499,468 -0.07(-1.15%)
Jan 26, 2022 6.813 6.850 6.401 6.429 385,936 -0.17(-2.57%)
Jan 25, 2022 6.348 6.665 6.146 6.599 313,625 +0.17(+2.64%)
Jan 24, 2022 6.179 6.466 6.053 6.429 582,326 +0.08(+1.28%)
Jan 21, 2022 6.547 6.702 6.327 6.348 878,562 -0.33(-4.97%)
Jan 20, 2022 6.769 6.982 6.651 6.680 458,740 -0.23(-3.31%)
Jan 19, 2022 6.901 7.027 6.791 6.909 363,282 -0.02(-0.32%)
Jan 18, 2022 7.078 7.167 6.805 6.931 466,232 -0.07(-1.05%)
Jan 14, 2022 7.005 0 +0.09(+1.28%)
Jan 13, 2022 6.923 7.034 6.887 6.916 392,618 +0.00(+0.00%)
Jan 12, 2022 6.798 6.960 6.710 6.916 453,650 +0.16(+2.40%)
Jan 11, 2022 6.422 6.783 6.370 6.754 321,884 +0.29(+4.57%)
Jan 10, 2022 6.540 6.577 6.370 6.459 275,470 -0.02(-0.34%)
Jan 07, 2022 6.636 6.680 6.466 6.481 356,980 -0.13(-2.01%)
Jan 06, 2022 6.474 6.658 6.429 6.614 773,047 +0.27(+4.18%)
Jan 05, 2022 6.769 6.879 6.341 6.348 476,812 -0.31(-4.65%)
Jan 04, 2022 6.415 6.739 6.415 6.658 407,964 +0.31(+4.88%)
Jan 03, 2022 6.208 6.400 6.194 6.348 486,096 +0.14(+2.26%)
Dec 31, 2021 6.031 6.252 5.980 6.208 347,969 +0.17(+2.81%)
Dec 30, 2021 6.127 6.171 6.017 6.039 230,005 -0.10(-1.56%)
Dec 29, 2021 6.135 6.238 6.053 6.135 179,941 -0.02(-0.36%)
Dec 28, 2021 6.311 6.393 6.127 6.157 287,565 -0.13(-2.11%)
Dec 27, 2021 6.053 6.297 5.876 6.289 301,532 +0.24(+3.90%)
Dec 23, 2021 6.135 6.164 6.024 6.053 207,423 -0.02(-0.36%)
Dec 22, 2021 5.972 6.142 5.810 6.076 362,514 +0.10(+1.73%)
Dec 21, 2021 5.876 6.013 5.862 5.972 404,835 +0.23(+3.98%)
Dec 20, 2021 5.736 5.832 5.537 5.744 542,985 -0.22(-3.71%)
Dec 17, 2021 6.046 6.149 5.869 5.965 2,343,387 -0.10(-1.58%)
Dec 16, 2021 6.319 6.433 6.024 6.061 810,089 -0.15(-2.49%)
Dec 15, 2021 6.105 6.230 5.758 6.216 706,032 +0.08(+1.32%)
Dec 14, 2021 6.031 6.201 5.980 6.135 1,156,239 +0.00(+0.00%)
Dec 13, 2021 6.237 6.252 6.010 6.135 606,209 -0.17(-2.67%)
Dec 10, 2021 6.244 6.318 6.121 6.303 397,205 +0.18(+2.87%)
Dec 09, 2021 6.332 6.332 6.120 6.127 338,255 -0.31(-4.78%)
Dec 08, 2021 6.435 6.566 6.354 6.435 427,877 -0.07(-1.12%)
Dec 07, 2021 6.076 6.530 6.076 6.508 475,614 +0.58(+9.75%)
Dec 06, 2021 5.820 6.098 5.695 5.930 577,587 +0.20(+3.45%)
Dec 03, 2021 5.995 5.995 5.681 5.732 652,461 -0.18(-2.97%)
Dec 02, 2021 5.768 5.966 5.629 5.908 359,390 +0.14(+2.41%)
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.