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

Berry Pete Corp (NQ: BRY )

7.210 +0.110 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2022 6.028 6.091 5.940 5.964 2,391,487 -0.12(-1.96%)
Sep 29, 2022 6.004 6.123 5.865 6.083 1,159,799 +0.02(+0.39%)
Sep 28, 2022 5.821 6.155 5.765 6.059 1,031,217 +0.30(+5.25%)
Sep 27, 2022 5.837 5.932 5.733 5.757 790,245 +0.03(+0.56%)
Sep 26, 2022 5.877 6.067 5.662 5.725 938,340 -0.14(-2.44%)
Sep 23, 2022 6.004 6.071 5.765 5.869 708,112 -0.49(-7.63%)
Sep 22, 2022 6.624 6.688 6.354 6.354 434,041 -0.12(-1.84%)
Sep 21, 2022 6.743 6.799 6.473 6.473 366,861 -0.16(-2.40%)
Sep 20, 2022 6.680 6.680 6.449 6.632 556,068 -0.11(-1.65%)
Sep 19, 2022 6.370 6.779 6.322 6.743 490,751 +0.10(+1.44%)
Sep 16, 2022 7.173 7.173 6.608 6.648 2,899,570 -0.45(-6.28%)
Sep 15, 2022 7.165 7.189 7.030 7.093 593,127 -0.22(-3.04%)
Sep 14, 2022 7.197 7.423 7.197 7.316 607,990 +0.24(+3.37%)
Sep 13, 2022 7.165 7.339 7.014 7.077 589,821 -0.17(-2.41%)
Sep 12, 2022 7.348 7.479 7.220 7.252 710,643 +0.04(+0.55%)
Sep 09, 2022 7.038 7.308 7.038 7.212 628,143 +0.31(+4.49%)
Sep 08, 2022 6.934 6.978 6.791 6.902 549,455 +0.01(+0.12%)
Sep 07, 2022 6.799 6.942 6.648 6.894 854,564 -0.13(-1.81%)
Sep 06, 2022 7.181 7.244 6.990 7.022 769,455 -0.13(-1.78%)
Sep 02, 2022 7.284 7.300 7.069 7.149 393,773 +0.19(+2.74%)
Sep 01, 2022 7.220 7.220 6.926 6.958 456,744 -0.32(-4.37%)
Aug 31, 2022 7.030 7.320 6.918 7.276 1,018,618 +0.06(+0.77%)
Aug 30, 2022 7.674 7.721 7.141 7.220 537,943 -0.60(-7.63%)
Aug 29, 2022 7.721 7.936 7.570 7.817 458,798 +0.08(+1.03%)
Aug 26, 2022 7.936 8.030 7.737 7.737 411,704 -0.21(-2.70%)
Aug 25, 2022 8.016 8.103 7.865 7.952 560,496 +0.00(+0.00%)
Aug 24, 2022 7.833 8.057 7.813 7.952 688,386 +0.13(+1.63%)
Aug 23, 2022 7.801 8.055 7.698 7.825 900,372 +0.27(+3.58%)
Aug 22, 2022 7.507 7.578 7.264 7.554 562,544 +0.02(+0.21%)
Aug 19, 2022 7.427 7.650 7.308 7.538 579,637 +0.01(+0.11%)
Aug 18, 2022 7.403 7.610 7.379 7.531 654,174 +0.25(+3.38%)
Aug 17, 2022 6.966 7.292 6.918 7.284 730,608 +0.27(+3.85%)
Aug 16, 2022 7.244 7.244 6.886 7.014 894,070 -0.21(-2.97%)
Aug 15, 2022 7.125 7.228 6.815 7.228 956,838 -0.25(-3.40%)
Aug 12, 2022 7.141 7.491 6.982 7.483 761,666 +0.26(+3.63%)
Aug 11, 2022 7.072 7.291 7.049 7.220 922,809 +0.35(+5.09%)
Aug 10, 2022 7.146 7.153 6.722 6.871 1,457,844 -0.25(-3.45%)
Aug 09, 2022 7.064 7.191 6.893 7.116 881,190 +0.18(+2.58%)
Aug 08, 2022 6.871 7.109 6.781 6.938 844,971 +0.11(+1.64%)
Aug 05, 2022 6.387 6.863 6.349 6.826 989,587 +0.34(+5.28%)
Aug 04, 2022 6.543 6.766 6.469 6.483 1,249,781 -0.06(-0.91%)
Aug 03, 2022 6.632 6.662 6.297 6.543 1,236,464 +0.08(+1.27%)
Aug 02, 2022 6.379 6.528 6.208 6.461 740,565 +0.07(+1.17%)
Aug 01, 2022 6.305 6.413 6.044 6.387 1,277,981 +0.03(+0.47%)
Jul 29, 2022 6.454 6.595 6.312 6.357 1,435,551 +0.01(+0.23%)
Jul 28, 2022 6.275 6.424 6.111 6.342 1,219,545 +0.10(+1.67%)
Jul 27, 2022 5.895 6.271 5.773 6.238 1,047,381 +0.40(+6.89%)
Jul 26, 2022 5.836 5.977 5.724 5.836 868,278 +0.09(+1.55%)
Jul 25, 2022 5.575 5.806 5.445 5.747 1,024,138 +0.33(+6.19%)
Jul 22, 2022 5.590 5.672 5.322 5.412 746,150 -0.23(-4.09%)
Jul 21, 2022 5.605 5.672 5.456 5.642 616,525 -0.16(-2.70%)
Jul 20, 2022 5.590 5.810 5.553 5.799 570,063 +0.16(+2.91%)
Jul 19, 2022 5.672 5.724 5.493 5.635 795,833 -0.05(-0.92%)
Jul 18, 2022 5.694 5.836 5.661 5.687 992,385 +0.14(+2.55%)
Jul 15, 2022 5.345 5.546 5.322 5.546 587,696 +0.25(+4.78%)
Jul 14, 2022 5.196 5.307 5.110 5.292 1,004,819 -0.15(-2.74%)
Jul 13, 2022 5.248 5.542 5.173 5.441 765,559 +0.13(+2.38%)
Jul 12, 2022 5.225 5.397 5.136 5.315 1,358,263 -0.05(-0.97%)
Jul 11, 2022 5.359 5.464 5.248 5.367 737,341 -0.13(-2.44%)
Jul 08, 2022 5.605 5.620 5.419 5.501 791,521 +0.00(+0.00%)
Jul 07, 2022 5.493 5.613 5.397 5.501 1,481,208 +0.28(+5.27%)
Jul 06, 2022 5.255 5.464 5.047 5.225 1,576,450 -0.13(-2.36%)
Jul 05, 2022 5.523 5.672 5.203 5.352 1,310,318 -0.39(-6.87%)
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.