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

Berry Pete Corp (NQ: BRY )

8.410 +0.120 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 8.199 8.374 8.029 8.029 784,630 +0.05(+0.64%)
Feb 27, 2023 8.156 8.242 7.939 7.978 823,214 -0.07(-0.85%)
Feb 24, 2023 7.935 8.165 7.850 8.046 1,029,958 +0.05(+0.64%)
Feb 23, 2023 8.386 8.531 7.978 7.995 1,300,700 -0.21(-2.59%)
Feb 22, 2023 8.352 9.144 8.114 8.208 3,530,160 +0.71(+9.42%)
Feb 21, 2023 7.543 7.629 7.475 7.501 893,375 -0.09(-1.23%)
Feb 17, 2023 7.739 7.790 7.560 7.595 990,375 -0.29(-3.67%)
Feb 16, 2023 7.986 8.063 7.837 7.884 772,264 -0.13(-1.59%)
Feb 15, 2023 8.029 8.037 7.705 8.012 554,630 -0.15(-1.88%)
Feb 14, 2023 7.944 8.259 7.944 8.165 872,996 +0.10(+1.27%)
Feb 13, 2023 7.952 8.097 7.901 8.063 790,617 +0.05(+0.64%)
Feb 10, 2023 7.790 8.020 7.722 8.012 810,048 +0.34(+4.44%)
Feb 09, 2023 7.765 7.833 7.586 7.671 631,411 -0.09(-1.10%)
Feb 08, 2023 7.807 7.838 7.650 7.756 805,279 -0.03(-0.44%)
Feb 07, 2023 7.595 7.790 7.492 7.790 941,652 +0.23(+3.10%)
Feb 06, 2023 7.799 7.799 7.399 7.556 914,251 -0.20(-2.58%)
Feb 03, 2023 7.654 7.816 7.552 7.756 911,070 +0.18(+2.36%)
Feb 02, 2023 7.756 7.858 7.492 7.577 671,358 -0.17(-2.20%)
Feb 01, 2023 7.816 7.841 7.552 7.748 677,489 -0.09(-1.09%)
Jan 31, 2023 7.492 7.858 7.488 7.833 795,207 +0.32(+4.31%)
Jan 30, 2023 7.629 7.731 7.501 7.509 591,504 -0.24(-3.08%)
Jan 27, 2023 7.961 8.010 7.731 7.748 563,664 -0.23(-2.88%)
Jan 26, 2023 7.901 8.018 7.841 7.978 762,708 +0.14(+1.85%)
Jan 25, 2023 7.841 7.880 7.663 7.833 600,158 +0.03(+0.44%)
Jan 24, 2023 7.884 8.029 7.761 7.799 640,185 -0.10(-1.29%)
Jan 23, 2023 7.833 7.984 7.782 7.901 679,077 +0.14(+1.75%)
Jan 20, 2023 7.748 7.782 7.560 7.765 813,703 +0.09(+1.22%)
Jan 19, 2023 7.535 7.705 7.501 7.671 673,012 +0.14(+1.92%)
Jan 18, 2023 7.629 7.765 7.509 7.526 762,491 -0.03(-0.45%)
Jan 17, 2023 7.467 7.577 7.467 7.560 402,922 +0.19(+2.54%)
Jan 13, 2023 7.348 7.399 7.220 7.373 417,224 +0.06(+0.81%)
Jan 12, 2023 7.237 7.518 7.220 7.314 513,373 +0.19(+2.63%)
Jan 11, 2023 7.024 7.314 7.016 7.126 1,100,896 +0.23(+3.33%)
Jan 10, 2023 6.973 6.973 6.777 6.896 443,203 +0.02(+0.25%)
Jan 09, 2023 6.837 6.982 6.777 6.879 556,441 +0.19(+2.80%)
Jan 06, 2023 6.598 6.769 6.530 6.692 562,304 +0.23(+3.56%)
Jan 05, 2023 6.369 6.514 6.326 6.462 873,458 +0.03(+0.40%)
Jan 04, 2023 6.505 6.649 6.390 6.437 583,030 -0.15(-2.33%)
Jan 03, 2023 6.735 6.909 6.496 6.590 935,363 -0.21(-3.13%)
Dec 30, 2022 6.794 6.879 6.718 6.803 1,644,773 -0.03(-0.37%)
Dec 29, 2022 6.692 6.852 6.688 6.828 575,427 +0.09(+1.26%)
Dec 28, 2022 6.896 6.973 6.705 6.743 896,401 -0.20(-2.94%)
Dec 27, 2022 6.922 6.977 6.786 6.947 514,589 +0.09(+1.37%)
Dec 23, 2022 6.701 6.875 6.701 6.854 742,086 +0.15(+2.29%)
Dec 22, 2022 6.990 6.990 6.573 6.701 639,744 -0.29(-4.14%)
Dec 21, 2022 7.007 7.169 6.862 6.990 792,250 +0.19(+2.75%)
Dec 20, 2022 6.786 6.879 6.679 6.803 478,604 +0.03(+0.38%)
Dec 19, 2022 6.888 7.126 6.692 6.777 706,816 +0.00(+0.00%)
Dec 16, 2022 6.556 6.845 6.475 6.777 2,639,581 +0.16(+2.45%)
Dec 15, 2022 6.522 6.701 6.428 6.615 709,497 +0.04(+0.65%)
Dec 14, 2022 6.726 6.752 6.547 6.573 716,478 -0.09(-1.40%)
Dec 13, 2022 6.658 6.777 6.530 6.667 1,307,529 +0.16(+2.49%)
Dec 12, 2022 6.249 6.564 6.198 6.505 938,776 +0.27(+4.37%)
Dec 09, 2022 6.300 6.394 6.215 6.232 598,240 -0.08(-1.21%)
Dec 08, 2022 6.632 6.684 6.266 6.309 756,143 -0.21(-3.26%)
Dec 07, 2022 6.771 6.771 6.454 6.522 418,296 -0.11(-1.67%)
Dec 06, 2022 6.828 7.024 6.564 6.632 730,197 -0.24(-3.47%)
Dec 05, 2022 7.475 7.494 6.828 6.871 636,698 -0.45(-6.16%)
Dec 02, 2022 7.314 7.467 7.186 7.322 602,595 +0.02(+0.23%)
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.