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

Berry Pete Corp (NQ: BRY )

7.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2019 6.159 6.445 6.085 6.411 802,107 +0.26(+4.20%)
Dec 30, 2019 6.282 6.371 6.139 6.152 842,462 -0.10(-1.52%)
Dec 27, 2019 6.540 6.554 6.234 6.248 518,067 -0.26(-3.97%)
Dec 26, 2019 6.404 6.574 6.404 6.506 441,163 +0.11(+1.70%)
Dec 24, 2019 6.492 6.533 6.350 6.397 433,488 -0.09(-1.36%)
Dec 23, 2019 6.295 6.513 6.268 6.486 654,022 +0.18(+2.91%)
Dec 20, 2019 6.479 6.526 6.220 6.302 1,897,227 -0.16(-2.42%)
Dec 19, 2019 6.288 6.472 6.248 6.458 840,449 +0.18(+2.81%)
Dec 18, 2019 6.139 6.377 6.057 6.282 1,221,778 +0.16(+2.55%)
Dec 17, 2019 6.051 6.210 6.003 6.125 1,070,793 +0.05(+0.78%)
Dec 16, 2019 5.962 6.119 5.955 6.078 1,330,038 +0.13(+2.17%)
Dec 13, 2019 6.125 6.207 5.928 5.949 1,120,567 -0.13(-2.13%)
Dec 12, 2019 5.711 6.220 5.656 6.078 2,784,596 +0.41(+7.32%)
Dec 11, 2019 5.797 5.891 5.630 5.663 1,786,283 -0.13(-2.31%)
Dec 10, 2019 5.831 5.958 5.743 5.797 1,199,937 +0.05(+0.82%)
Dec 09, 2019 5.676 5.971 5.630 5.750 1,343,904 +0.05(+0.82%)
Dec 06, 2019 5.630 5.891 5.576 5.703 2,119,431 +0.13(+2.41%)
Dec 05, 2019 5.469 5.636 5.428 5.569 1,415,123 +0.12(+2.21%)
Dec 04, 2019 5.140 5.509 5.140 5.449 1,543,439 +0.38(+7.40%)
Dec 03, 2019 5.227 5.227 5.040 5.073 1,292,281 -0.17(-3.20%)
Dec 02, 2019 5.395 5.475 5.234 5.241 1,515,748 -0.10(-1.88%)
Nov 29, 2019 5.120 5.532 5.120 5.341 1,722,075 +0.21(+4.05%)
Nov 27, 2019 5.140 5.254 4.953 5.134 1,416,037 +0.00(+0.00%)
Nov 26, 2019 4.979 5.288 4.973 5.134 2,076,668 +0.11(+2.13%)
Nov 25, 2019 4.832 5.147 4.752 5.026 3,617,875 +0.33(+6.99%)
Nov 22, 2019 4.718 4.819 4.624 4.698 1,664,777 -0.02(-0.43%)
Nov 21, 2019 4.959 4.970 4.671 4.718 2,818,113 -0.06(-1.26%)
Nov 20, 2019 5.234 5.268 4.604 4.778 8,841,527 -1.19(-19.89%)
Nov 19, 2019 7.560 7.707 5.697 5.965 7,614,357 -1.63(-21.45%)
Nov 18, 2019 7.519 7.593 7.359 7.593 608,218 +0.01(+0.18%)
Nov 15, 2019 7.540 7.707 7.513 7.580 991,375 +0.10(+1.34%)
Nov 14, 2019 7.338 7.700 7.338 7.479 1,642,008 +0.17(+2.29%)
Nov 13, 2019 7.566 7.660 7.158 7.312 1,843,643 -0.32(-4.21%)
Nov 12, 2019 7.392 7.855 7.271 7.633 1,164,435 +0.24(+3.26%)
Nov 11, 2019 7.372 7.499 7.218 7.392 849,061 -0.01(-0.18%)
Nov 08, 2019 7.278 7.633 7.162 7.405 1,093,885 +0.04(+0.55%)
Nov 07, 2019 7.124 7.466 7.003 7.365 997,241 +0.36(+5.17%)
Nov 06, 2019 7.097 7.171 6.843 7.003 494,946 -0.13(-1.79%)
Nov 05, 2019 6.782 7.258 6.702 7.131 1,742,833 +0.42(+6.19%)
Nov 04, 2019 6.635 6.869 6.635 6.715 543,716 +0.17(+2.66%)
Nov 01, 2019 6.320 6.541 6.246 6.541 653,108 +0.25(+3.94%)
Oct 31, 2019 6.313 6.333 6.072 6.293 496,857 -0.07(-1.05%)
Oct 30, 2019 6.668 6.705 6.253 6.360 548,725 -0.31(-4.62%)
Oct 29, 2019 6.568 6.755 6.554 6.668 1,031,102 +0.03(+0.51%)
Oct 28, 2019 6.776 6.876 6.554 6.635 607,390 -0.07(-1.10%)
Oct 25, 2019 6.568 6.742 6.501 6.708 758,453 +0.10(+1.52%)
Oct 24, 2019 6.749 6.836 6.541 6.608 666,450 -0.10(-1.50%)
Oct 23, 2019 6.635 6.829 6.447 6.708 834,434 +0.11(+1.62%)
Oct 22, 2019 6.400 6.762 6.380 6.601 1,010,569 +0.18(+2.82%)
Oct 21, 2019 6.273 6.434 6.253 6.420 732,039 +0.10(+1.54%)
Oct 18, 2019 6.514 6.568 6.213 6.323 464,502 -0.19(-2.93%)
Oct 17, 2019 6.514 6.568 6.400 6.514 825,423 +0.00(+0.00%)
Oct 16, 2019 6.601 6.668 6.474 6.514 578,523 -0.13(-1.92%)
Oct 15, 2019 6.769 6.819 6.564 6.641 939,150 -0.10(-1.49%)
Oct 14, 2019 6.581 6.829 6.481 6.742 899,216 +0.12(+1.82%)
Oct 11, 2019 6.487 6.675 6.427 6.621 868,871 +0.18(+2.86%)
Oct 10, 2019 6.320 6.467 6.280 6.437 637,473 +0.13(+2.13%)
Oct 09, 2019 6.340 6.414 6.196 6.303 402,742 +0.04(+0.70%)
Oct 08, 2019 6.132 6.394 6.132 6.259 953,817 +0.04(+0.65%)
Oct 07, 2019 6.253 6.320 6.146 6.219 870,215 -0.03(-0.48%)
Oct 04, 2019 6.273 6.300 6.139 6.249 400,041 +0.00(+0.05%)
Oct 03, 2019 6.172 6.286 6.072 6.246 472,003 -0.02(-0.27%)
Oct 02, 2019 6.146 6.367 6.052 6.263 613,927 +0.06(+0.92%)
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.