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

Berry Pete Corp (NQ: BRY )

8.550 +0.140 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Sep 29, 2023 8.060 8.060 7.667 7.686 1,621,463 -0.38(-4.76%)
Sep 28, 2023 7.967 8.089 7.948 8.070 1,059,156 +0.09(+1.18%)
Sep 27, 2023 7.892 8.117 7.868 7.976 1,290,620 +0.22(+2.90%)
Sep 26, 2023 7.826 8.004 7.714 7.751 1,911,859 -0.17(-2.13%)
Sep 25, 2023 7.648 7.925 7.582 7.920 842,505 +0.28(+3.68%)
Sep 22, 2023 7.582 7.704 7.578 7.639 803,172 +0.07(+0.99%)
Sep 21, 2023 7.611 7.639 7.517 7.564 1,011,938 +0.00(+0.00%)
Sep 20, 2023 7.573 7.704 7.554 7.564 662,880 -0.06(-0.74%)
Sep 19, 2023 7.751 7.850 7.587 7.620 676,512 -0.07(-0.97%)
Sep 18, 2023 7.789 7.845 7.611 7.695 662,509 +0.00(+0.00%)
Sep 15, 2023 7.807 7.845 7.690 7.695 1,962,663 -0.14(-1.79%)
Sep 14, 2023 7.911 8.032 7.789 7.836 797,689 +0.04(+0.48%)
Sep 13, 2023 7.854 7.911 7.742 7.798 1,396,426 -0.03(-0.36%)
Sep 12, 2023 7.826 7.915 7.751 7.826 747,929 +0.13(+1.71%)
Sep 11, 2023 7.957 8.051 7.676 7.695 657,581 -0.26(-3.30%)
Sep 08, 2023 7.948 8.075 7.929 7.957 572,096 +0.07(+0.83%)
Sep 07, 2023 8.042 8.154 7.868 7.892 860,267 -0.14(-1.75%)
Sep 06, 2023 8.154 8.218 8.009 8.032 449,600 -0.12(-1.49%)
Sep 05, 2023 8.323 8.379 8.145 8.154 566,198 -0.08(-1.02%)
Sep 01, 2023 8.126 8.258 8.126 8.239 464,089 +0.21(+2.57%)
Aug 31, 2023 8.023 8.098 7.896 8.032 893,263 +0.06(+0.71%)
Aug 30, 2023 7.976 8.028 7.915 7.976 584,568 +0.02(+0.24%)
Aug 29, 2023 7.920 7.976 7.751 7.957 459,305 +0.07(+0.83%)
Aug 28, 2023 7.789 7.911 7.742 7.892 481,675 +0.12(+1.57%)
Aug 25, 2023 7.704 7.798 7.601 7.770 517,166 +0.10(+1.34%)
Aug 24, 2023 7.714 7.798 7.629 7.667 448,912 -0.13(-1.68%)
Aug 23, 2023 7.789 7.971 7.751 7.798 818,756 -0.07(-0.95%)
Aug 22, 2023 7.939 8.050 7.826 7.873 606,373 -0.06(-0.71%)
Aug 21, 2023 7.845 8.004 7.826 7.929 758,644 +0.12(+1.56%)
Aug 18, 2023 7.807 7.854 7.625 7.807 858,149 -0.07(-0.95%)
Aug 17, 2023 7.882 8.042 7.826 7.882 815,607 +0.10(+1.33%)
Aug 16, 2023 7.564 7.784 7.564 7.779 641,450 +0.22(+2.98%)
Aug 15, 2023 7.498 7.573 7.395 7.554 732,277 -0.01(-0.12%)
Aug 14, 2023 7.573 7.629 7.498 7.564 603,372 -0.17(-2.18%)
Aug 11, 2023 7.723 7.777 7.677 7.732 434,835 +0.06(+0.72%)
Aug 10, 2023 7.788 7.834 7.668 7.677 872,980 -0.09(-1.19%)
Aug 09, 2023 7.769 7.834 7.697 7.769 595,220 +0.11(+1.44%)
Aug 08, 2023 7.410 7.659 7.299 7.659 663,921 +0.12(+1.59%)
Aug 07, 2023 7.539 7.599 7.391 7.539 625,761 +0.06(+0.74%)
Aug 04, 2023 7.557 7.640 7.474 7.484 707,316 -0.07(-0.98%)
Aug 03, 2023 7.410 7.696 7.295 7.557 1,001,964 +0.23(+3.14%)
Aug 02, 2023 7.438 7.590 7.235 7.327 1,216,578 +0.17(+2.32%)
Aug 01, 2023 7.143 7.189 6.968 7.161 675,936 -0.03(-0.38%)
Jul 31, 2023 7.087 7.198 7.079 7.189 542,683 +0.14(+1.96%)
Jul 28, 2023 7.106 7.143 7.032 7.050 466,605 -0.06(-0.78%)
Jul 27, 2023 7.023 7.124 6.958 7.106 785,209 +0.14(+1.98%)
Jul 26, 2023 6.940 7.004 6.912 6.968 545,944 -0.03(-0.40%)
Jul 25, 2023 6.885 7.060 6.820 6.995 700,533 +0.07(+1.07%)
Jul 24, 2023 6.921 7.014 6.866 6.921 511,053 +0.05(+0.67%)
Jul 21, 2023 6.885 6.931 6.829 6.875 657,649 +0.01(+0.13%)
Jul 20, 2023 6.894 7.004 6.760 6.866 675,213 +0.04(+0.54%)
Jul 19, 2023 6.820 7.023 6.756 6.829 595,497 +0.03(+0.41%)
Jul 18, 2023 6.682 6.894 6.636 6.802 1,021,749 +0.36(+5.58%)
Jul 17, 2023 6.442 6.525 6.290 6.442 1,123,527 -0.22(-3.32%)
Jul 14, 2023 6.885 6.940 6.613 6.663 562,629 -0.27(-3.86%)
Jul 13, 2023 6.848 7.069 6.811 6.931 666,413 +0.06(+0.94%)
Jul 12, 2023 6.931 7.041 6.838 6.866 636,604 -0.01(-0.13%)
Jul 11, 2023 6.728 6.885 6.682 6.875 514,740 +0.19(+2.90%)
Jul 10, 2023 6.590 6.728 6.548 6.682 484,704 +0.11(+1.68%)
Jul 07, 2023 6.258 6.663 6.258 6.571 1,061,952 +0.29(+4.55%)
Jul 06, 2023 6.368 6.415 6.143 6.285 551,363 -0.14(-2.15%)
Jul 05, 2023 6.497 6.539 6.396 6.424 434,239 -0.05(-0.71%)
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.