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 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2022 8.562 8.834 8.199 8.236 2,100,072 -0.16(-1.94%)
May 27, 2022 8.214 8.502 8.140 8.399 848,147 +0.13(+1.61%)
May 26, 2022 8.525 8.687 8.251 8.266 1,417,002 -0.13(-1.59%)
May 25, 2022 8.162 8.414 8.088 8.399 1,713,482 +0.24(+2.90%)
May 24, 2022 8.266 8.362 8.036 8.162 1,294,909 -0.19(-2.30%)
May 23, 2022 7.844 8.354 7.844 8.354 975,634 +0.58(+7.52%)
May 20, 2022 7.607 7.836 7.600 7.770 967,065 +0.26(+3.45%)
May 19, 2022 7.207 7.666 6.970 7.511 605,264 +0.12(+1.60%)
May 18, 2022 7.555 7.651 7.222 7.392 654,973 -0.13(-1.67%)
May 17, 2022 7.548 7.614 7.466 7.518 479,062 +0.04(+0.49%)
May 16, 2022 7.348 7.637 7.289 7.481 375,515 +0.23(+3.16%)
May 13, 2022 7.178 7.344 7.137 7.252 614,167 +0.18(+2.51%)
May 12, 2022 7.169 7.250 6.892 7.074 504,569 -0.12(-1.72%)
May 11, 2022 7.323 7.505 7.155 7.198 517,945 +0.06(+0.82%)
May 10, 2022 7.323 7.593 6.957 7.140 522,364 -0.11(-1.51%)
May 09, 2022 7.812 7.892 7.169 7.250 580,878 -0.77(-9.65%)
May 06, 2022 7.943 8.104 7.804 8.023 513,458 +0.23(+3.00%)
May 05, 2022 8.337 8.403 7.512 7.790 1,265,901 -0.53(-6.40%)
May 04, 2022 8.607 8.669 7.914 8.323 1,032,033 -0.04(-0.44%)
May 03, 2022 8.009 8.615 8.009 8.359 830,583 +0.35(+4.38%)
May 02, 2022 7.812 8.133 7.699 8.009 728,097 +0.00(+0.00%)
Apr 29, 2022 8.498 8.545 7.972 8.009 543,931 -0.45(-5.27%)
Apr 28, 2022 8.337 8.578 8.031 8.454 339,571 +0.18(+2.21%)
Apr 27, 2022 8.089 8.323 7.950 8.272 347,488 +0.23(+2.81%)
Apr 26, 2022 8.111 8.359 8.016 8.045 434,689 -0.09(-1.08%)
Apr 25, 2022 8.104 8.263 7.737 8.133 660,232 -0.30(-3.55%)
Apr 22, 2022 8.724 9.075 8.410 8.432 552,289 -0.41(-4.62%)
Apr 21, 2022 9.126 9.381 8.819 8.841 782,960 -0.18(-1.94%)
Apr 20, 2022 8.841 9.082 8.841 9.016 337,838 +0.17(+1.90%)
Apr 19, 2022 8.878 8.914 8.761 8.848 324,727 -0.07(-0.82%)
Apr 18, 2022 8.870 9.053 8.826 8.921 321,745 +0.09(+1.08%)
Apr 14, 2022 8.834 8.943 8.783 8.826 350,778 -0.01(-0.08%)
Apr 13, 2022 8.907 9.079 8.732 8.834 501,408 +0.04(+0.50%)
Apr 12, 2022 8.819 9.162 8.753 8.790 402,485 +0.05(+0.58%)
Apr 11, 2022 8.907 8.907 8.622 8.739 509,465 -0.30(-3.31%)
Apr 08, 2022 8.374 9.104 8.374 9.038 1,095,923 +0.72(+8.69%)
Apr 07, 2022 8.184 8.659 7.921 8.315 1,139,334 +0.54(+6.95%)
Apr 06, 2022 7.848 7.936 7.746 7.775 469,263 -0.02(-0.28%)
Apr 05, 2022 7.936 8.118 7.731 7.797 565,025 -0.08(-1.02%)
Apr 04, 2022 8.053 8.188 7.709 7.877 540,216 -0.15(-1.82%)
Apr 01, 2022 7.651 8.031 7.556 8.023 982,814 +0.49(+6.49%)
Mar 31, 2022 7.520 7.753 7.505 7.534 774,262 -0.05(-0.67%)
Mar 30, 2022 7.746 7.907 7.538 7.585 575,970 -0.04(-0.57%)
Mar 29, 2022 7.841 7.855 7.496 7.629 754,298 -0.37(-4.57%)
Mar 28, 2022 7.936 8.058 7.841 7.994 762,338 -0.18(-2.23%)
Mar 25, 2022 7.775 8.191 7.746 8.177 582,460 +0.39(+5.07%)
Mar 24, 2022 7.534 7.797 7.436 7.782 529,710 +0.32(+4.31%)
Mar 23, 2022 7.490 7.622 7.366 7.461 520,324 +0.09(+1.19%)
Mar 22, 2022 7.344 7.403 7.213 7.374 425,054 +0.05(+0.70%)
Mar 21, 2022 7.374 7.417 7.213 7.323 493,698 +0.14(+1.93%)
Mar 18, 2022 7.323 7.330 7.076 7.184 986,061 -0.15(-2.09%)
Mar 17, 2022 7.082 7.374 7.082 7.337 465,462 +0.39(+5.57%)
Mar 16, 2022 6.957 7.086 6.863 6.950 563,732 +0.00(+0.00%)
Mar 15, 2022 6.629 7.020 6.417 6.950 624,384 +0.02(+0.32%)
Mar 14, 2022 6.877 7.038 6.702 6.928 777,144 -0.26(-3.56%)
Mar 11, 2022 7.474 7.532 7.184 7.184 517,989 -0.36(-4.81%)
Mar 10, 2022 7.474 7.608 7.314 7.547 427,124 +0.01(+0.10%)
Mar 09, 2022 7.692 7.764 7.285 7.539 664,741 -0.43(-5.37%)
Mar 08, 2022 7.953 8.374 7.902 7.967 1,243,531 +0.21(+2.71%)
Mar 07, 2022 7.670 7.924 7.510 7.757 951,710 +0.25(+3.29%)
Mar 04, 2022 7.264 7.536 7.256 7.510 842,931 +0.27(+3.71%)
Mar 03, 2022 7.518 7.518 7.169 7.242 1,354,516 -0.34(-4.50%)
Mar 02, 2022 7.387 7.801 7.256 7.583 1,140,189 +0.31(+4.29%)
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.