Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berry Pete Corp (NQ: BRY )

7.730 -0.030 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2023 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 (%)
Mar 30, 2023 7.830 7.830 7.655 7.730 426,116 -0.03(-0.39%)
Mar 29, 2023 7.770 7.850 7.670 7.760 575,764 +0.09(+1.17%)
Mar 28, 2023 7.530 7.700 7.480 7.670 465,571 +0.07(+0.92%)
Mar 27, 2023 7.550 7.630 7.400 7.600 652,407 +0.19(+2.56%)
Mar 24, 2023 7.330 7.430 7.140 7.410 745,698 +0.01(+0.14%)
Mar 23, 2023 7.530 7.630 7.285 7.400 1,036,467 -0.02(-0.27%)
Mar 22, 2023 7.570 7.710 7.400 7.420 496,831 -0.15(-1.98%)
Mar 21, 2023 7.500 7.697 7.460 7.570 880,507 +0.19(+2.57%)
Mar 20, 2023 7.270 7.477 7.230 7.380 640,771 +0.19(+2.64%)
Mar 17, 2023 7.430 7.470 7.150 7.190 1,357,745 -0.37(-4.89%)
Mar 16, 2023 7.310 7.670 7.150 7.560 1,375,922 +0.08(+1.07%)
Mar 15, 2023 7.550 7.640 7.330 7.480 1,326,857 -0.43(-5.44%)
Mar 14, 2023 8.070 8.250 7.720 7.910 900,213 -0.05(-0.63%)
Mar 13, 2023 8.358 8.358 7.932 7.960 1,570,620 -0.48(-5.72%)
Mar 10, 2023 8.690 8.756 8.386 8.443 782,512 -0.29(-3.36%)
Mar 09, 2023 8.974 9.097 8.728 8.737 1,070,492 -0.21(-2.33%)
Mar 08, 2023 8.955 8.983 8.784 8.946 1,094,375 -0.05(-0.53%)
Mar 07, 2023 9.088 9.097 8.813 8.993 1,172,693 -0.06(-0.63%)
Mar 06, 2023 9.163 9.173 8.982 9.050 1,049,906 -0.16(-1.75%)
Mar 03, 2023 8.908 9.258 8.822 9.211 1,673,272 +0.21(+2.32%)
Mar 02, 2023 8.832 9.059 8.775 9.002 725,037 +0.14(+1.60%)
Mar 01, 2023 8.889 9.031 8.747 8.860 715,978 -0.08(-0.85%)
Feb 28, 2023 9.126 9.320 8.936 8.936 704,964 +0.06(+0.64%)
Feb 27, 2023 9.078 9.173 8.837 8.879 739,631 -0.08(-0.85%)
Feb 24, 2023 8.832 9.088 8.737 8.955 925,384 +0.06(+0.64%)
Feb 23, 2023 9.334 9.495 8.879 8.898 1,168,637 -0.24(-2.59%)
Feb 22, 2023 9.296 10.18 9.031 9.135 3,171,734 +0.79(+9.42%)
Feb 21, 2023 8.396 8.491 8.320 8.349 802,668 -0.10(-1.23%)
Feb 17, 2023 8.614 8.671 8.415 8.453 889,820 -0.32(-3.67%)
Feb 16, 2023 8.889 8.974 8.723 8.775 693,854 -0.14(-1.59%)
Feb 15, 2023 8.936 8.946 8.576 8.917 498,317 -0.17(-1.88%)
Feb 14, 2023 8.841 9.192 8.841 9.088 784,359 +0.11(+1.27%)
Feb 13, 2023 8.851 9.012 8.794 8.974 710,344 +0.06(+0.64%)
Feb 10, 2023 8.671 8.927 8.595 8.917 727,802 +0.38(+4.44%)
Feb 09, 2023 8.642 8.718 8.443 8.538 567,302 -0.09(-1.10%)
Feb 08, 2023 8.690 8.723 8.514 8.633 723,517 -0.04(-0.44%)
Feb 07, 2023 8.453 8.671 8.339 8.671 846,044 +0.26(+3.10%)
Feb 06, 2023 8.680 8.680 8.235 8.410 821,425 -0.22(-2.58%)
Feb 03, 2023 8.519 8.699 8.405 8.633 818,567 +0.20(+2.36%)
Feb 02, 2023 8.633 8.747 8.339 8.434 603,193 -0.19(-2.20%)
Feb 01, 2023 8.699 8.728 8.405 8.623 608,702 -0.09(-1.09%)
Jan 31, 2023 8.339 8.747 8.334 8.718 714,468 +0.36(+4.31%)
Jan 30, 2023 8.491 8.604 8.349 8.358 531,447 -0.27(-3.08%)
Jan 27, 2023 8.860 8.915 8.604 8.623 506,434 -0.26(-2.88%)
Jan 26, 2023 8.794 8.924 8.728 8.879 685,269 +0.16(+1.85%)
Jan 25, 2023 8.728 8.770 8.529 8.718 539,223 +0.04(+0.44%)
Jan 24, 2023 8.775 8.936 8.638 8.680 575,185 -0.11(-1.29%)
Jan 23, 2023 8.718 8.886 8.661 8.794 610,129 +0.15(+1.75%)
Jan 20, 2023 8.623 8.661 8.415 8.642 731,086 +0.10(+1.22%)
Jan 19, 2023 8.386 8.576 8.349 8.538 604,679 +0.16(+1.92%)
Jan 18, 2023 8.491 8.642 8.358 8.377 685,073 -0.04(-0.45%)
Jan 17, 2023 8.311 8.434 8.311 8.415 362,012 +0.21(+2.54%)
Jan 13, 2023 8.178 8.235 8.036 8.206 374,862 +0.07(+0.81%)
Jan 12, 2023 8.055 8.367 8.036 8.140 461,249 +0.21(+2.63%)
Jan 11, 2023 7.818 8.140 7.808 7.932 989,120 +0.26(+3.33%)
Jan 10, 2023 7.761 7.761 7.543 7.676 398,204 +0.02(+0.25%)
Jan 09, 2023 7.609 7.770 7.543 7.657 499,944 +0.21(+2.80%)
Jan 06, 2023 7.344 7.534 7.268 7.448 505,212 +0.26(+3.56%)
Jan 05, 2023 7.088 7.250 7.041 7.192 784,774 +0.03(+0.40%)
Jan 04, 2023 7.240 7.401 7.112 7.164 523,833 -0.17(-2.33%)
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.