Skip to main content

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

Historical Prices

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.