Skip to main content

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

Historical Prices

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.