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

Berry Pete Corp (NQ: BRY )

5.490 -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 08, 2023 6.030 6.140 5.841 5.845 846,042 -0.07(-1.14%)
May 05, 2023 5.870 5.929 5.786 5.912 977,009 +0.24(+4.23%)
May 04, 2023 5.651 5.685 5.458 5.672 1,130,989 +0.05(+0.97%)
May 03, 2023 5.870 6.118 5.542 5.618 1,994,774 -0.66(-10.47%)
May 02, 2023 6.317 6.325 6.064 6.275 1,589,831 -0.12(-1.84%)
May 01, 2023 6.359 6.435 6.291 6.392 560,304 -0.04(-0.65%)
Apr 28, 2023 6.182 6.494 6.182 6.435 607,465 +0.25(+4.09%)
Apr 27, 2023 6.216 6.439 6.089 6.182 673,071 -0.01(-0.14%)
Apr 26, 2023 6.384 6.384 6.157 6.190 496,899 -0.16(-2.52%)
Apr 25, 2023 6.477 6.510 6.329 6.350 725,622 -0.24(-3.58%)
Apr 24, 2023 6.460 6.628 6.409 6.586 380,298 +0.09(+1.43%)
Apr 21, 2023 6.603 6.620 6.418 6.494 472,883 -0.12(-1.78%)
Apr 20, 2023 6.645 6.704 6.502 6.611 637,616 -0.14(-2.12%)
Apr 19, 2023 6.889 6.889 6.662 6.755 639,862 -0.22(-3.14%)
Apr 18, 2023 6.915 6.974 6.822 6.974 463,666 +0.06(+0.85%)
Apr 17, 2023 7.007 7.016 6.881 6.915 831,554 -0.09(-1.32%)
Apr 14, 2023 7.024 7.066 6.919 7.007 469,383 +0.03(+0.36%)
Apr 13, 2023 6.948 7.045 6.898 6.982 639,189 +0.06(+0.85%)
Apr 12, 2023 7.016 7.016 6.873 6.923 473,661 -0.03(-0.48%)
Apr 11, 2023 7.016 7.016 6.906 6.957 496,812 +0.00(+0.00%)
Apr 10, 2023 6.755 7.024 6.696 6.957 637,384 +0.27(+4.03%)
Apr 06, 2023 6.906 6.906 6.687 6.687 557,534 -0.23(-3.29%)
Apr 05, 2023 6.873 6.974 6.797 6.915 691,103 +0.01(+0.12%)
Apr 04, 2023 6.965 6.978 6.822 6.906 891,162 -0.04(-0.61%)
Apr 03, 2023 6.948 7.049 6.797 6.948 1,118,798 +0.34(+5.10%)
Mar 31, 2023 6.536 6.679 6.510 6.611 972,387 +0.10(+1.55%)
Mar 30, 2023 6.595 6.595 6.447 6.510 505,940 -0.03(-0.39%)
Mar 29, 2023 6.544 6.611 6.460 6.536 683,621 +0.08(+1.17%)
Mar 28, 2023 6.342 6.485 6.300 6.460 552,786 +0.06(+0.92%)
Mar 27, 2023 6.359 6.426 6.232 6.401 774,622 +0.16(+2.56%)
Mar 24, 2023 6.174 6.258 6.013 6.241 885,389 +0.01(+0.14%)
Mar 23, 2023 6.342 6.426 6.136 6.232 1,230,628 -0.02(-0.27%)
Mar 22, 2023 6.376 6.494 6.232 6.249 589,902 -0.13(-1.98%)
Mar 21, 2023 6.317 6.483 6.283 6.376 1,045,452 +0.16(+2.57%)
Mar 20, 2023 6.123 6.297 6.089 6.216 760,806 +0.16(+2.64%)
Mar 17, 2023 6.258 6.291 6.022 6.056 1,612,091 -0.31(-4.89%)
Mar 16, 2023 6.157 6.460 6.022 6.367 1,633,673 +0.07(+1.07%)
Mar 15, 2023 6.359 6.435 6.174 6.300 1,575,417 -0.36(-5.44%)
Mar 14, 2023 6.797 6.948 6.502 6.662 1,068,849 +0.01(+0.13%)
Mar 13, 2023 6.986 6.986 6.630 6.654 1,879,007 -0.40(-5.72%)
Mar 10, 2023 7.263 7.319 7.010 7.058 936,157 -0.25(-3.36%)
Mar 09, 2023 7.501 7.604 7.295 7.303 1,280,680 -0.17(-2.33%)
Mar 08, 2023 7.485 7.509 7.343 7.477 1,309,253 -0.04(-0.53%)
Mar 07, 2023 7.596 7.604 7.366 7.517 1,402,949 -0.05(-0.63%)
Mar 06, 2023 7.660 7.667 7.508 7.564 1,256,052 -0.13(-1.75%)
Mar 03, 2023 7.446 7.739 7.374 7.699 2,001,815 +0.17(+2.32%)
Mar 02, 2023 7.382 7.572 7.335 7.525 867,396 +0.12(+1.60%)
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.