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

Berry Pete Corp (NQ: BRY )

8.510 -0.170 (-1.96%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 6.893 6.908 6.777 6.787 562,069 -0.10(-1.40%)
Dec 28, 2023 7.019 7.048 6.874 6.883 660,802 -0.14(-2.06%)
Dec 27, 2023 7.057 7.081 6.995 7.028 528,283 -0.03(-0.41%)
Dec 26, 2023 6.941 7.086 6.864 7.057 644,747 +0.18(+2.67%)
Dec 22, 2023 6.826 6.951 6.826 6.874 534,847 +0.09(+1.28%)
Dec 21, 2023 6.768 6.797 6.690 6.787 673,291 +0.07(+1.01%)
Dec 20, 2023 6.816 6.912 6.710 6.719 904,917 -0.09(-1.28%)
Dec 19, 2023 6.671 6.830 6.613 6.806 775,780 +0.13(+1.88%)
Dec 18, 2023 6.816 6.855 6.676 6.681 951,519 +0.01(+0.14%)
Dec 15, 2023 6.787 6.787 6.586 6.671 2,484,855 -0.06(-0.86%)
Dec 14, 2023 6.671 6.792 6.642 6.729 1,186,429 +0.18(+2.80%)
Dec 13, 2023 6.372 6.555 6.295 6.546 1,802,853 +0.17(+2.73%)
Dec 12, 2023 6.565 6.575 6.295 6.372 1,127,078 -0.27(-4.07%)
Dec 11, 2023 6.719 6.729 6.623 6.642 685,695 -0.08(-1.15%)
Dec 08, 2023 6.710 6.777 6.671 6.719 565,677 +0.07(+1.02%)
Dec 07, 2023 6.584 6.690 6.468 6.652 983,185 +0.08(+1.17%)
Dec 06, 2023 6.565 6.642 6.497 6.575 1,022,389 -0.04(-0.58%)
Dec 05, 2023 6.816 6.874 6.604 6.613 645,660 -0.21(-3.11%)
Dec 04, 2023 6.864 6.864 6.729 6.826 1,091,173 -0.08(-1.12%)
Dec 01, 2023 6.912 7.062 6.855 6.903 712,493 -0.03(-0.42%)
Nov 30, 2023 6.922 7.072 6.826 6.932 1,034,942 +0.05(+0.70%)
Nov 29, 2023 6.951 7.019 6.826 6.883 532,738 +0.02(+0.28%)
Nov 28, 2023 6.951 6.990 6.850 6.864 659,313 -0.08(-1.11%)
Nov 27, 2023 7.009 7.048 6.879 6.941 762,577 -0.14(-2.04%)
Nov 24, 2023 6.835 7.125 6.835 7.086 666,501 +0.24(+3.53%)
Nov 22, 2023 6.661 6.874 6.604 6.845 651,994 +0.07(+1.00%)
Nov 21, 2023 6.787 6.864 6.690 6.777 486,412 -0.07(-0.99%)
Nov 20, 2023 6.816 6.893 6.787 6.845 635,068 +0.07(+1.00%)
Nov 17, 2023 6.642 6.893 6.632 6.777 781,114 +0.24(+3.69%)
Nov 16, 2023 6.826 6.826 6.439 6.536 1,122,978 -0.37(-5.31%)
Nov 15, 2023 6.826 7.023 6.826 6.903 1,011,052 +0.03(+0.42%)
Nov 14, 2023 6.806 6.912 6.695 6.874 1,413,308 +0.13(+1.86%)
Nov 13, 2023 6.711 6.823 6.636 6.748 1,523,665 +0.08(+1.27%)
Nov 10, 2023 6.673 6.758 6.580 6.664 850,797 +0.07(+0.99%)
Nov 09, 2023 6.739 6.814 6.580 6.598 1,079,231 -0.09(-1.40%)
Nov 08, 2023 6.795 6.842 6.645 6.692 1,107,190 -0.13(-1.92%)
Nov 07, 2023 6.992 7.039 6.781 6.823 846,074 -0.30(-4.21%)
Nov 06, 2023 7.198 7.205 7.020 7.123 1,036,610 -0.07(-1.04%)
Nov 03, 2023 7.311 7.367 7.133 7.198 1,282,542 -0.05(-0.65%)
Nov 02, 2023 7.086 7.264 6.926 7.245 1,236,417 +0.09(+1.31%)
Nov 01, 2023 6.683 7.503 5.858 7.151 2,634,011 -0.67(-8.62%)
Oct 31, 2023 7.686 7.836 7.508 7.826 756,902 +0.15(+1.95%)
Oct 30, 2023 7.751 7.807 7.592 7.676 682,280 -0.06(-0.73%)
Oct 27, 2023 7.892 7.929 7.695 7.732 848,542 -0.12(-1.55%)
Oct 26, 2023 7.845 7.892 7.657 7.854 779,007 -0.03(-0.36%)
Oct 25, 2023 7.901 7.939 7.793 7.882 600,878 -0.03(-0.36%)
Oct 24, 2023 7.817 7.967 7.789 7.911 925,795 +0.11(+1.44%)
Oct 23, 2023 7.836 7.892 7.714 7.798 637,484 -0.13(-1.65%)
Oct 20, 2023 8.060 8.060 7.840 7.929 667,403 -0.12(-1.51%)
Oct 19, 2023 8.023 8.098 7.896 8.051 896,919 -0.06(-0.69%)
Oct 18, 2023 8.201 8.267 8.032 8.107 1,246,405 -0.02(-0.23%)
Oct 17, 2023 8.107 8.351 8.098 8.126 1,939,374 +0.02(+0.23%)
Oct 16, 2023 7.967 8.140 7.873 8.107 834,633 +0.23(+2.98%)
Oct 13, 2023 7.845 7.957 7.808 7.873 682,260 +0.18(+2.31%)
Oct 12, 2023 7.751 7.779 7.629 7.695 921,554 -0.01(-0.12%)
Oct 11, 2023 7.620 7.747 7.573 7.704 633,488 +0.02(+0.24%)
Oct 10, 2023 7.582 7.732 7.554 7.686 603,478 +0.12(+1.61%)
Oct 09, 2023 7.358 7.592 7.358 7.564 847,163 +0.38(+5.35%)
Oct 06, 2023 7.104 7.226 7.020 7.179 725,041 +0.14(+2.00%)
Oct 05, 2023 6.936 7.114 6.898 7.039 1,527,741 +0.02(+0.27%)
Oct 04, 2023 7.283 7.292 6.973 7.020 952,457 -0.37(-5.07%)
Oct 03, 2023 7.236 7.395 7.198 7.395 1,074,529 +0.16(+2.20%)
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.