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

Berry Pete Corp (NQ: BRY )

7.700 +0.030 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2022 6.797 6.882 6.721 6.806 1,644,046 -0.03(-0.37%)
Dec 29, 2022 6.695 6.855 6.691 6.831 575,173 +0.09(+1.26%)
Dec 28, 2022 6.899 6.976 6.708 6.746 896,005 -0.20(-2.94%)
Dec 27, 2022 6.925 6.980 6.789 6.951 514,362 +0.09(+1.37%)
Dec 23, 2022 6.704 6.878 6.704 6.857 741,758 +0.15(+2.29%)
Dec 22, 2022 6.993 6.993 6.576 6.704 639,462 -0.29(-4.14%)
Dec 21, 2022 7.010 7.172 6.865 6.993 791,900 +0.19(+2.75%)
Dec 20, 2022 6.789 6.882 6.682 6.806 478,392 +0.03(+0.38%)
Dec 19, 2022 6.891 7.129 6.695 6.780 706,504 +0.00(+0.00%)
Dec 16, 2022 6.559 6.848 6.478 6.780 2,638,415 +0.16(+2.45%)
Dec 15, 2022 6.525 6.704 6.431 6.618 709,184 +0.04(+0.65%)
Dec 14, 2022 6.729 6.755 6.550 6.576 716,161 -0.09(-1.40%)
Dec 13, 2022 6.661 6.780 6.533 6.669 1,306,951 +0.16(+2.49%)
Dec 12, 2022 6.252 6.567 6.201 6.508 938,361 +0.27(+4.37%)
Dec 09, 2022 6.303 6.397 6.218 6.235 597,976 -0.08(-1.21%)
Dec 08, 2022 6.635 6.686 6.269 6.312 755,808 -0.21(-3.26%)
Dec 07, 2022 6.774 6.774 6.457 6.525 418,111 -0.11(-1.67%)
Dec 06, 2022 6.831 7.027 6.567 6.635 729,875 -0.24(-3.47%)
Dec 05, 2022 7.479 7.497 6.831 6.874 636,416 -0.45(-6.16%)
Dec 02, 2022 7.317 7.470 7.189 7.325 602,329 +0.02(+0.23%)
Dec 01, 2022 7.802 8.020 7.266 7.308 693,136 -0.37(-4.77%)
Nov 30, 2022 7.717 7.764 7.479 7.675 799,621 +0.11(+1.46%)
Nov 29, 2022 7.564 7.675 7.466 7.564 656,234 +0.16(+2.19%)
Nov 28, 2022 7.504 7.581 7.359 7.402 617,430 -0.27(-3.55%)
Nov 25, 2022 7.598 7.743 7.598 7.675 226,014 +0.16(+2.15%)
Nov 23, 2022 7.470 7.589 7.334 7.513 516,643 -0.03(-0.45%)
Nov 22, 2022 7.198 7.572 7.112 7.547 685,769 +0.50(+7.13%)
Nov 21, 2022 7.249 7.249 6.780 7.044 1,139,036 -0.36(-4.83%)
Nov 18, 2022 7.291 7.474 6.908 7.402 817,028 -0.02(-0.23%)
Nov 17, 2022 7.351 7.487 7.215 7.419 448,873 -0.03(-0.46%)
Nov 16, 2022 7.615 7.632 7.419 7.453 558,187 -0.30(-3.85%)
Nov 15, 2022 7.640 7.879 7.511 7.751 692,978 +0.20(+2.71%)
Nov 14, 2022 7.555 7.862 7.513 7.547 793,986 +0.09(+1.26%)
Nov 11, 2022 7.631 7.736 7.360 7.453 726,000 +0.05(+0.66%)
Nov 10, 2022 7.388 7.562 7.202 7.405 1,019,909 +0.14(+1.89%)
Nov 09, 2022 7.631 7.744 7.244 7.267 765,107 -0.54(-6.94%)
Nov 08, 2022 7.906 7.970 7.793 7.809 602,406 -0.10(-1.23%)
Nov 07, 2022 7.768 7.958 7.744 7.906 712,304 +0.28(+3.71%)
Nov 04, 2022 7.946 8.084 7.554 7.623 822,231 -0.19(-2.38%)
Nov 03, 2022 7.396 7.833 7.372 7.809 1,234,951 +0.37(+5.00%)
Nov 02, 2022 7.275 7.437 1,632,350 +0.11(+1.43%)
Nov 01, 2022 7.316 7.502 7.170 7.332 1,933,935 +0.16(+2.25%)
Oct 31, 2022 7.122 7.274 6.991 7.170 2,020,423 -0.02(-0.23%)
Oct 28, 2022 7.364 7.413 7.008 7.186 811,080 -0.03(-0.45%)
Oct 27, 2022 7.461 7.518 7.178 7.219 467,636 -0.14(-1.87%)
Oct 26, 2022 7.340 7.445 7.170 7.356 616,800 +0.13(+1.79%)
Oct 25, 2022 7.122 7.235 6.976 7.227 459,085 +0.10(+1.36%)
Oct 24, 2022 7.194 7.283 7.105 7.130 438,797 -0.11(-1.45%)
Oct 21, 2022 7.122 7.279 6.944 7.235 641,937 +0.22(+3.11%)
Oct 20, 2022 7.178 7.202 6.911 7.017 456,219 -0.05(-0.69%)
Oct 19, 2022 7.033 7.081 6.932 7.065 516,194 +0.23(+3.43%)
Oct 18, 2022 6.952 7.089 6.742 6.831 417,387 -0.12(-1.74%)
Oct 17, 2022 6.798 7.008 6.709 6.952 549,590 +0.34(+5.13%)
Oct 14, 2022 6.895 7.008 6.596 6.612 638,461 -0.45(-6.41%)
Oct 13, 2022 6.726 7.138 6.661 7.065 649,234 +0.28(+4.17%)
Oct 12, 2022 6.863 6.863 6.418 6.782 577,263 -0.19(-2.67%)
Oct 11, 2022 6.928 7.146 6.782 6.968 555,070 -0.13(-1.82%)
Oct 10, 2022 7.154 7.259 7.057 7.097 775,607 -0.04(-0.57%)
Oct 07, 2022 7.494 7.526 7.105 7.138 736,510 -0.38(-5.05%)
Oct 06, 2022 6.782 7.793 6.782 7.518 2,310,436 +0.65(+9.48%)
Oct 05, 2022 6.726 6.879 6.507 6.867 609,366 +0.08(+1.25%)
Oct 04, 2022 6.750 6.871 6.645 6.782 773,470 +0.21(+3.20%)
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.