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

Berry Pete Corp (NQ: BRY )

5.550 +0.060 (+1.09%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 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 (%)
May 31, 2023 5.365 5.425 5.339 5.399 965,625 -0.03(-0.63%)
May 30, 2023 5.477 5.502 5.361 5.434 707,871 -0.14(-2.46%)
May 26, 2023 5.665 5.682 5.515 5.571 640,266 -0.06(-1.07%)
May 25, 2023 5.734 5.794 5.562 5.631 664,248 -0.27(-4.64%)
May 24, 2023 6.025 6.076 5.854 5.905 708,711 -0.09(-1.57%)
May 23, 2023 6.008 6.111 5.969 5.999 632,468 +0.04(+0.72%)
May 22, 2023 5.854 6.034 5.828 5.956 460,929 +0.11(+1.91%)
May 19, 2023 5.914 5.922 5.802 5.845 564,356 +0.03(+0.44%)
May 18, 2023 5.691 5.828 5.579 5.819 568,191 +0.09(+1.49%)
May 17, 2023 5.751 5.781 5.622 5.734 761,535 +0.02(+0.30%)
May 16, 2023 5.871 5.914 5.704 5.716 597,548 -0.16(-2.77%)
May 15, 2023 5.802 5.965 5.781 5.879 725,841 +0.13(+2.24%)
May 12, 2023 5.776 5.802 5.657 5.751 645,950 +0.05(+0.90%)
May 11, 2023 5.666 5.729 5.598 5.699 796,303 -0.04(-0.73%)
May 10, 2023 5.842 5.859 5.674 5.741 537,891 -0.04(-0.73%)
May 09, 2023 5.758 5.868 5.741 5.784 552,372 -0.06(-1.01%)
May 08, 2023 6.028 6.137 5.838 5.842 846,416 -0.07(-1.14%)
May 05, 2023 5.868 5.926 5.784 5.910 977,441 +0.24(+4.23%)
May 04, 2023 5.649 5.683 5.455 5.670 1,131,489 +0.05(+0.97%)
May 03, 2023 5.868 6.116 5.539 5.615 1,995,656 -0.66(-10.47%)
May 02, 2023 6.314 6.322 6.061 6.272 1,590,533 -0.12(-1.84%)
May 01, 2023 6.356 6.432 6.289 6.390 560,552 -0.04(-0.65%)
Apr 28, 2023 6.179 6.491 6.179 6.432 607,733 +0.25(+4.09%)
Apr 27, 2023 6.213 6.436 6.087 6.179 673,368 -0.01(-0.14%)
Apr 26, 2023 6.381 6.381 6.154 6.188 497,119 -0.16(-2.52%)
Apr 25, 2023 6.474 6.508 6.327 6.348 725,943 -0.24(-3.58%)
Apr 24, 2023 6.457 6.625 6.407 6.583 380,466 +0.09(+1.43%)
Apr 21, 2023 6.600 6.617 6.415 6.491 473,092 -0.12(-1.78%)
Apr 20, 2023 6.642 6.701 6.499 6.609 637,898 -0.14(-2.12%)
Apr 19, 2023 6.886 6.886 6.659 6.752 640,145 -0.22(-3.14%)
Apr 18, 2023 6.912 6.971 6.819 6.971 463,871 +0.06(+0.85%)
Apr 17, 2023 7.004 7.013 6.878 6.912 831,922 -0.09(-1.32%)
Apr 14, 2023 7.021 7.063 6.916 7.004 469,591 +0.03(+0.36%)
Apr 13, 2023 6.945 7.042 6.895 6.979 639,472 +0.06(+0.85%)
Apr 12, 2023 7.013 7.013 6.870 6.920 473,870 -0.03(-0.48%)
Apr 11, 2023 7.013 7.013 6.903 6.954 497,031 +0.00(+0.00%)
Apr 10, 2023 6.752 7.021 6.693 6.954 637,666 +0.27(+4.03%)
Apr 06, 2023 6.903 6.903 6.684 6.684 557,780 -0.23(-3.29%)
Apr 05, 2023 6.870 6.971 6.794 6.912 691,408 +0.01(+0.12%)
Apr 04, 2023 6.962 6.975 6.819 6.903 891,556 -0.04(-0.61%)
Apr 03, 2023 6.945 7.046 6.794 6.945 1,119,291 +0.34(+5.10%)
Mar 31, 2023 6.533 6.676 6.508 6.609 972,817 +0.10(+1.55%)
Mar 30, 2023 6.592 6.592 6.444 6.508 506,163 -0.03(-0.39%)
Mar 29, 2023 6.541 6.609 6.457 6.533 683,923 +0.08(+1.17%)
Mar 28, 2023 6.339 6.482 6.297 6.457 553,030 +0.06(+0.92%)
Mar 27, 2023 6.356 6.423 6.230 6.398 774,964 +0.16(+2.56%)
Mar 24, 2023 6.171 6.255 6.011 6.238 885,780 +0.01(+0.14%)
Mar 23, 2023 6.339 6.423 6.133 6.230 1,231,172 -0.02(-0.27%)
Mar 22, 2023 6.373 6.491 6.230 6.247 590,163 -0.13(-1.98%)
Mar 21, 2023 6.314 6.480 6.280 6.373 1,045,914 +0.16(+2.57%)
Mar 20, 2023 6.120 6.294 6.087 6.213 761,142 +0.16(+2.64%)
Mar 17, 2023 6.255 6.289 6.019 6.053 1,612,803 -0.31(-4.89%)
Mar 16, 2023 6.154 6.457 6.019 6.364 1,634,395 +0.07(+1.07%)
Mar 15, 2023 6.356 6.432 6.171 6.297 1,576,113 -0.36(-5.44%)
Mar 14, 2023 6.794 6.945 6.499 6.659 1,069,322 +0.01(+0.13%)
Mar 13, 2023 6.983 6.983 6.627 6.651 1,879,838 -0.40(-5.72%)
Mar 10, 2023 7.260 7.316 7.007 7.054 936,571 -0.25(-3.36%)
Mar 09, 2023 7.498 7.601 7.292 7.300 1,281,247 -0.17(-2.33%)
Mar 08, 2023 7.482 7.506 7.339 7.474 1,309,832 -0.04(-0.53%)
Mar 07, 2023 7.593 7.601 7.363 7.514 1,403,569 -0.05(-0.63%)
Mar 06, 2023 7.656 7.664 7.504 7.561 1,256,607 -0.13(-1.75%)
Mar 03, 2023 7.442 7.735 7.371 7.696 2,002,700 +0.17(+2.32%)
Mar 02, 2023 7.379 7.569 7.324 7.522 867,779 +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.