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

Berry Pete Corp (NQ: BRY )

7.205 +0.105 (+1.48%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 17, 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 (%)
Aug 30, 2019 5.461 5.461 5.243 5.289 644,277 -0.15(-2.80%)
Aug 29, 2019 5.408 5.508 5.369 5.441 994,989 +0.13(+2.37%)
Aug 28, 2019 5.144 5.448 5.144 5.316 1,285,876 +0.17(+3.35%)
Aug 27, 2019 5.236 5.296 5.018 5.144 1,503,294 -0.08(-1.52%)
Aug 26, 2019 5.223 5.336 5.087 5.223 1,449,757 +0.12(+2.33%)
Aug 23, 2019 5.342 5.389 5.064 5.104 979,483 -0.33(-6.09%)
Aug 22, 2019 5.574 5.581 5.392 5.435 854,472 -0.16(-2.84%)
Aug 21, 2019 5.647 5.720 5.567 5.594 626,269 -0.01(-0.24%)
Aug 20, 2019 5.633 5.693 5.541 5.607 616,216 -0.09(-1.51%)
Aug 19, 2019 5.779 5.849 5.640 5.693 547,363 +0.00(+0.00%)
Aug 16, 2019 5.455 5.739 5.402 5.693 519,198 +0.25(+4.62%)
Aug 15, 2019 5.600 5.663 5.389 5.441 668,578 -0.15(-2.72%)
Aug 14, 2019 5.614 5.633 5.448 5.594 818,267 -0.11(-1.86%)
Aug 13, 2019 5.779 5.865 5.633 5.700 1,593,472 -0.11(-1.82%)
Aug 12, 2019 5.633 5.845 5.598 5.806 1,529,967 +0.12(+2.10%)
Aug 09, 2019 5.614 5.892 5.488 5.686 1,663,489 +0.06(+1.06%)
Aug 08, 2019 5.448 5.931 5.316 5.627 4,508,203 -0.24(-4.06%)
Aug 07, 2019 5.759 5.905 5.680 5.865 1,126,050 -0.03(-0.45%)
Aug 06, 2019 5.852 6.024 5.647 5.892 1,040,871 +0.06(+1.02%)
Aug 05, 2019 5.819 5.925 5.653 5.832 740,745 -0.12(-2.00%)
Aug 02, 2019 5.978 6.110 5.825 5.951 525,392 -0.03(-0.55%)
Aug 01, 2019 6.421 6.421 5.865 5.984 777,834 -0.50(-7.76%)
Jul 31, 2019 6.534 6.746 6.474 6.487 664,785 -0.07(-1.11%)
Jul 30, 2019 6.256 6.567 6.163 6.560 850,730 +0.34(+5.43%)
Jul 29, 2019 6.924 6.928 6.123 6.223 1,083,484 -0.73(-10.48%)
Jul 26, 2019 6.898 6.984 6.805 6.951 546,238 +0.07(+1.06%)
Jul 25, 2019 7.004 7.083 6.832 6.878 637,005 -0.08(-1.14%)
Jul 24, 2019 6.885 7.077 6.885 6.957 623,153 +0.07(+0.96%)
Jul 23, 2019 6.812 6.964 6.765 6.891 474,871 +0.12(+1.76%)
Jul 22, 2019 6.765 6.931 6.732 6.772 748,002 -0.01(-0.20%)
Jul 19, 2019 6.719 6.805 6.699 6.785 405,600 +0.05(+0.69%)
Jul 18, 2019 6.785 6.799 6.666 6.739 344,678 -0.01(-0.20%)
Jul 17, 2019 6.885 6.918 6.739 6.752 951,364 -0.13(-1.92%)
Jul 16, 2019 6.891 7.017 6.828 6.885 687,746 +0.01(+0.10%)
Jul 15, 2019 6.971 7.017 6.812 6.878 780,412 -0.05(-0.76%)
Jul 12, 2019 6.858 6.977 6.785 6.931 797,302 +0.09(+1.36%)
Jul 11, 2019 6.891 6.931 6.792 6.838 462,370 -0.01(-0.19%)
Jul 10, 2019 6.799 6.918 6.713 6.852 786,325 +0.15(+2.27%)
Jul 09, 2019 6.752 6.818 6.633 6.699 721,980 -0.07(-1.08%)
Jul 08, 2019 6.812 7.050 6.739 6.772 1,441,173 -0.13(-1.82%)
Jul 05, 2019 6.620 6.911 6.620 6.898 503,790 +0.20(+2.96%)
Jul 03, 2019 6.679 7.017 6.547 6.699 1,487,956 +0.05(+0.80%)
Jul 02, 2019 7.136 7.136 6.613 6.646 960,603 -0.38(-5.46%)
Jul 01, 2019 7.176 7.209 6.852 7.030 1,373,824 +0.01(+0.19%)
Jun 28, 2019 6.871 7.216 6.871 7.017 4,972,190 +0.19(+2.81%)
Jun 27, 2019 6.984 7.116 6.792 6.825 2,551,426 -0.19(-2.64%)
Jun 26, 2019 6.964 7.216 6.938 7.010 1,735,268 +0.13(+1.92%)
Jun 25, 2019 7.010 7.010 6.812 6.878 999,219 -0.13(-1.80%)
Jun 24, 2019 7.229 7.249 6.911 7.004 575,526 -0.27(-3.73%)
Jun 21, 2019 7.302 7.441 7.255 7.275 488,230 -0.07(-0.90%)
Jun 20, 2019 7.374 7.431 7.262 7.341 650,581 +0.11(+1.46%)
Jun 19, 2019 7.249 7.315 7.096 7.235 603,205 -0.01(-0.18%)
Jun 18, 2019 7.136 7.368 7.083 7.249 630,446 +0.12(+1.67%)
Jun 17, 2019 6.957 7.209 6.931 7.130 941,329 +0.17(+2.47%)
Jun 14, 2019 6.885 7.063 6.779 6.957 615,575 +0.08(+1.15%)
Jun 13, 2019 6.938 6.951 6.732 6.878 827,926 +0.21(+3.18%)
Jun 12, 2019 6.784 6.784 6.548 6.666 16,026,402 -0.10(-1.45%)
Jun 11, 2019 6.921 6.941 6.705 6.764 598,659 -0.07(-0.96%)
Jun 10, 2019 6.836 6.934 6.673 6.830 904,837 +0.07(+1.06%)
Jun 07, 2019 6.817 6.836 6.627 6.758 526,455 -0.01(-0.10%)
Jun 06, 2019 6.869 7.000 6.575 6.764 761,867 -0.07(-1.05%)
Jun 05, 2019 7.275 7.307 6.777 6.836 520,388 -0.47(-6.45%)
Jun 04, 2019 7.137 7.307 7.010 7.307 833,953 +0.25(+3.52%)
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.