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

Berry Pete Corp (NQ: BRY )

7.220 -0.150 (-2.04%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 14, 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 (%)
Apr 30, 2020 2.480 2.586 2.262 2.417 775,284 -0.02(-0.87%)
Apr 29, 2020 2.149 2.466 2.114 2.438 929,512 +0.42(+20.98%)
Apr 28, 2020 2.072 2.114 1.903 2.015 640,887 +0.04(+1.78%)
Apr 27, 2020 2.001 2.029 1.860 1.980 363,518 +0.04(+2.18%)
Apr 24, 2020 2.142 2.283 1.885 1.938 540,425 -0.16(-7.56%)
Apr 23, 2020 2.036 2.297 1.991 2.096 1,295,307 +0.14(+7.40%)
Apr 22, 2020 1.797 1.966 1.762 1.952 750,063 +0.24(+13.99%)
Apr 21, 2020 1.592 1.797 1.592 1.712 601,862 +0.01(+0.41%)
Apr 20, 2020 1.600 1.846 1.550 1.705 713,135 +0.07(+4.54%)
Apr 17, 2020 1.578 1.698 1.578 1.631 669,144 +0.09(+5.71%)
Apr 16, 2020 1.719 1.762 1.508 1.543 795,641 -0.18(-10.61%)
Apr 15, 2020 1.832 1.832 1.635 1.726 901,377 -0.13(-7.20%)
Apr 14, 2020 1.783 1.903 1.740 1.860 699,853 +0.11(+6.45%)
Apr 13, 2020 1.790 1.853 1.656 1.747 998,947 +0.06(+3.77%)
Apr 09, 2020 1.684 1.922 1.600 1.684 1,112,497 +0.11(+7.17%)
Apr 08, 2020 1.515 1.585 1.444 1.571 857,320 +0.10(+6.70%)
Apr 07, 2020 1.663 1.848 1.388 1.473 2,483,413 -0.12(-7.52%)
Apr 06, 2020 1.585 1.649 1.466 1.592 791,257 +0.01(+0.89%)
Apr 03, 2020 1.642 1.719 1.423 1.578 1,234,689 +0.00(+0.00%)
Apr 02, 2020 1.459 1.762 1.459 1.578 1,063,358 +0.16(+11.44%)
Apr 01, 2020 1.677 1.726 1.416 1.416 1,001,188 -0.28(-16.60%)
Mar 31, 2020 1.585 1.747 1.550 1.698 1,602,070 +0.12(+7.59%)
Mar 30, 2020 1.522 1.607 1.409 1.578 879,049 +0.03(+1.82%)
Mar 27, 2020 1.698 1.698 1.346 1.550 1,876,444 -0.16(-9.09%)
Mar 26, 2020 1.839 1.952 1.663 1.705 873,108 -0.15(-7.98%)
Mar 25, 2020 1.839 1.994 1.755 1.853 1,120,747 +0.01(+0.77%)
Mar 24, 2020 1.811 1.860 1.607 1.839 1,013,071 +0.18(+11.06%)
Mar 23, 2020 1.726 1.846 1.571 1.656 1,316,766 -0.08(-4.47%)
Mar 20, 2020 1.578 1.762 1.550 1.733 1,444,444 +0.20(+12.84%)
Mar 19, 2020 1.381 1.585 1.304 1.536 1,656,482 +0.20(+14.74%)
Mar 18, 2020 1.557 1.698 1.282 1.339 1,548,946 -0.35(-20.83%)
Mar 17, 2020 1.592 1.860 1.550 1.691 892,369 +0.13(+8.11%)
Mar 16, 2020 1.550 1.719 1.353 1.564 2,014,407 -0.16(-9.02%)
Mar 13, 2020 2.015 2.086 1.656 1.719 1,958,614 -0.13(-6.87%)
Mar 12, 2020 2.142 2.149 1.797 1.846 1,939,989 -0.47(-20.36%)
Mar 11, 2020 2.563 2.645 2.277 2.318 944,762 -0.35(-13.01%)
Mar 10, 2020 2.950 3.059 2.420 2.665 1,678,131 -0.06(-2.24%)
Mar 09, 2020 2.760 2.944 2.481 2.726 1,798,835 -0.86(-24.05%)
Mar 06, 2020 3.841 3.936 3.467 3.590 1,573,177 -0.40(-10.05%)
Mar 05, 2020 4.093 4.140 3.868 3.991 1,263,106 -0.18(-4.40%)
Mar 04, 2020 4.086 4.242 3.997 4.174 1,594,301 +0.18(+4.60%)
Mar 03, 2020 4.283 4.283 3.923 3.991 1,884,730 -0.29(-6.68%)
Mar 02, 2020 4.460 4.473 4.174 4.276 1,743,073 -0.05(-1.26%)
Feb 28, 2020 4.038 4.412 3.936 4.331 1,713,947 +0.18(+4.43%)
Feb 27, 2020 3.923 4.365 3.753 4.147 1,550,286 -0.04(-1.05%)
Feb 26, 2020 4.433 4.433 4.147 4.191 1,459,916 -0.19(-4.42%)
Feb 25, 2020 4.759 4.834 4.269 4.385 1,889,442 -0.36(-7.59%)
Feb 24, 2020 4.759 4.820 4.494 4.745 1,106,324 -0.15(-3.06%)
Feb 21, 2020 5.119 5.119 4.874 4.895 666,191 -0.24(-4.64%)
Feb 20, 2020 5.099 5.153 5.024 5.133 579,561 +0.07(+1.34%)
Feb 19, 2020 5.004 5.106 4.949 5.065 443,950 +0.12(+2.41%)
Feb 18, 2020 4.929 4.976 4.793 4.946 632,601 -0.00(-0.07%)
Feb 14, 2020 5.269 5.269 4.922 4.949 881,097 -0.28(-5.33%)
Feb 13, 2020 5.174 5.303 5.112 5.228 754,179 +0.01(+0.26%)
Feb 12, 2020 5.167 5.425 5.106 5.214 864,357 +0.12(+2.40%)
Feb 11, 2020 5.038 5.160 5.017 5.092 577,353 +0.13(+2.60%)
Feb 10, 2020 5.044 5.044 4.779 4.963 814,551 -0.02(-0.48%)
Feb 07, 2020 5.031 5.078 4.915 4.987 1,459,767 +0.08(+1.73%)
Feb 06, 2020 5.119 5.136 4.874 4.902 1,298,223 -0.19(-3.74%)
Feb 05, 2020 4.834 5.126 4.779 5.092 1,522,156 +0.45(+9.66%)
Feb 04, 2020 4.643 4.862 4.568 4.643 2,418,277 +0.12(+2.55%)
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.