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

Berry Pete Corp (NQ: BRY )

7.100 -0.070 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 4.003 4.017 3.911 3.960 338,165 -0.07(-1.77%)
Jul 29, 2021 3.960 4.042 3.860 4.032 592,658 +0.12(+3.10%)
Jul 28, 2021 3.839 3.950 3.753 3.910 408,037 +0.06(+1.67%)
Jul 27, 2021 4.075 4.096 3.811 3.846 716,982 -0.26(-6.42%)
Jul 26, 2021 4.003 4.274 4.003 4.110 406,990 +0.12(+3.04%)
Jul 23, 2021 3.982 4.017 3.853 3.989 298,831 +0.04(+1.08%)
Jul 22, 2021 4.153 4.153 3.939 3.946 313,164 -0.21(-4.98%)
Jul 21, 2021 4.060 4.224 4.025 4.153 308,513 +0.17(+4.30%)
Jul 20, 2021 3.925 4.124 3.853 3.982 441,685 +0.03(+0.72%)
Jul 19, 2021 3.860 4.025 3.789 3.953 714,347 -0.19(-4.48%)
Jul 16, 2021 4.517 4.524 4.110 4.139 760,786 -0.23(-5.23%)
Jul 15, 2021 4.481 4.656 4.281 4.367 799,735 -0.26(-5.56%)
Jul 14, 2021 4.902 5.020 4.603 4.624 758,463 -0.23(-4.71%)
Jul 13, 2021 4.859 5.173 4.731 4.852 2,927,006 -0.01(-0.15%)
Jul 12, 2021 4.603 4.888 4.503 4.859 645,552 +0.21(+4.45%)
Jul 09, 2021 4.610 4.688 4.481 4.653 262,756 +0.14(+3.16%)
Jul 08, 2021 4.385 4.560 4.385 4.510 296,874 +0.04(+0.96%)
Jul 07, 2021 4.624 4.710 4.381 4.467 292,879 -0.18(-3.84%)
Jul 06, 2021 4.781 4.802 4.631 4.645 316,708 -0.16(-3.41%)
Jul 02, 2021 4.945 4.945 4.810 4.810 177,558 -0.14(-2.88%)
Jul 01, 2021 4.952 5.024 4.906 4.952 609,568 +0.16(+3.27%)
Jun 30, 2021 4.681 4.831 4.681 4.795 356,380 +0.16(+3.38%)
Jun 29, 2021 4.702 4.817 4.631 4.638 243,648 -0.04(-0.91%)
Jun 28, 2021 4.845 4.859 4.610 4.681 404,818 -0.19(-3.81%)
Jun 25, 2021 4.938 5.031 4.867 4.867 1,532,761 -0.07(-1.45%)
Jun 24, 2021 4.845 4.952 4.760 4.938 286,891 +0.10(+2.06%)
Jun 23, 2021 4.909 5.009 4.795 4.838 354,211 -0.01(-0.15%)
Jun 22, 2021 4.917 4.917 4.781 4.845 261,553 -0.09(-1.88%)
Jun 21, 2021 4.931 4.988 4.838 4.938 507,906 +0.04(+0.87%)
Jun 18, 2021 4.538 4.917 4.453 4.895 1,313,324 +0.24(+5.21%)
Jun 17, 2021 4.917 4.924 4.510 4.653 561,897 -0.26(-5.37%)
Jun 16, 2021 4.988 4.988 4.867 4.917 461,243 -0.08(-1.57%)
Jun 15, 2021 4.959 5.002 4.888 4.995 465,022 +0.06(+1.30%)
Jun 14, 2021 4.981 5.066 4.895 4.931 380,121 +0.06(+1.17%)
Jun 11, 2021 4.852 4.938 4.852 4.874 203,700 +0.05(+1.03%)
Jun 10, 2021 4.867 4.926 4.784 4.824 307,440 +0.04(+0.74%)
Jun 09, 2021 4.959 4.959 4.774 4.789 268,675 -0.11(-2.32%)
Jun 08, 2021 4.725 4.966 4.611 4.902 427,299 +0.09(+1.92%)
Jun 07, 2021 4.959 5.001 4.760 4.810 583,028 -0.13(-2.59%)
Jun 04, 2021 4.952 5.003 4.895 4.938 466,611 +0.03(+0.58%)
Jun 03, 2021 4.881 4.952 4.824 4.909 808,955 +0.06(+1.17%)
Jun 02, 2021 4.923 4.952 4.831 4.852 542,962 -0.04(-0.73%)
Jun 01, 2021 4.682 4.952 4.633 4.888 866,544 +0.38(+8.33%)
May 28, 2021 4.505 4.547 4.462 4.512 229,439 +0.02(+0.47%)
May 27, 2021 4.320 4.519 4.320 4.491 548,383 +0.22(+5.15%)
May 26, 2021 4.214 4.271 4.129 4.271 402,703 +0.09(+2.21%)
May 25, 2021 4.377 4.476 4.179 4.179 433,467 -0.23(-5.31%)
May 24, 2021 4.437 4.437 4.264 4.413 187,329 +0.09(+1.97%)
May 21, 2021 4.455 4.455 4.313 4.327 342,721 -0.04(-0.81%)
May 20, 2021 4.271 4.363 4.129 4.363 699,890 +0.10(+2.33%)
May 19, 2021 4.327 4.349 4.157 4.264 300,059 -0.17(-3.84%)
May 18, 2021 4.484 4.526 4.391 4.434 398,894 -0.04(-0.95%)
May 17, 2021 4.462 4.562 4.391 4.476 483,037 +0.04(+0.96%)
May 14, 2021 4.327 4.462 4.285 4.434 737,531 +0.18(+4.17%)
May 13, 2021 4.320 4.455 4.115 4.257 394,690 -0.11(-2.44%)
May 12, 2021 4.384 4.583 4.342 4.363 417,095 +0.04(+0.99%)
May 11, 2021 4.186 4.377 4.129 4.320 329,292 +0.03(+0.66%)
May 10, 2021 4.441 4.530 4.278 4.292 345,560 -0.10(-2.34%)
May 07, 2021 4.249 4.413 4.249 4.395 354,192 +0.07(+1.72%)
May 06, 2021 4.342 4.367 4.150 4.320 714,843 -0.04(-0.81%)
May 05, 2021 4.264 4.512 4.264 4.356 425,737 -0.01(-0.16%)
May 04, 2021 4.498 4.526 4.342 4.363 332,484 -0.10(-2.15%)
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.