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

Berry Pete Corp (NQ: BRY )

7.210 +0.110 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 7.401 7.568 7.133 7.256 960,108 -0.09(-1.19%)
Feb 25, 2022 6.908 7.365 7.010 7.343 594,582 +0.42(+6.08%)
Feb 24, 2022 6.640 7.060 6.523 6.923 1,117,982 +0.49(+7.55%)
Feb 23, 2022 6.269 6.487 6.008 6.436 664,401 +0.04(+0.57%)
Feb 22, 2022 6.603 6.727 6.291 6.400 419,530 -0.06(-0.90%)
Feb 18, 2022 6.458 0 -0.04(-0.67%)
Feb 17, 2022 6.669 6.712 6.473 6.502 335,706 -0.17(-2.50%)
Feb 16, 2022 6.516 6.865 6.494 6.669 399,948 +0.24(+3.72%)
Feb 15, 2022 6.451 6.494 6.320 6.429 331,784 -0.14(-2.10%)
Feb 14, 2022 6.698 6.756 6.487 6.567 378,255 -0.15(-2.27%)
Feb 11, 2022 6.574 6.843 6.531 6.719 546,076 +0.20(+3.00%)
Feb 10, 2022 6.494 6.748 6.458 6.523 881,468 -0.01(-0.11%)
Feb 09, 2022 6.415 6.553 6.335 6.531 713,930 +0.17(+2.62%)
Feb 08, 2022 6.444 6.487 6.262 6.364 486,893 -0.12(-1.90%)
Feb 07, 2022 6.799 6.799 6.458 6.487 358,931 -0.22(-3.35%)
Feb 04, 2022 6.523 6.908 6.523 6.712 496,189 +0.28(+4.40%)
Feb 03, 2022 6.596 6.382 6.429 400,517 -0.17(-2.53%)
Feb 02, 2022 6.545 6.632 6.407 6.596 347,091 +0.08(+1.22%)
Feb 01, 2022 6.262 6.531 6.211 6.516 476,202 +0.21(+3.34%)
Jan 31, 2022 6.262 6.306 361,581 +0.02(+0.35%)
Jan 28, 2022 6.277 6.342 6.059 6.284 457,883 +0.03(+0.46%)
Jan 27, 2022 6.574 6.596 6.081 6.255 507,511 -0.07(-1.15%)
Jan 26, 2022 6.705 6.741 6.300 6.328 392,150 -0.17(-2.57%)
Jan 25, 2022 6.248 6.560 6.048 6.494 318,676 +0.17(+2.64%)
Jan 24, 2022 6.081 6.364 5.957 6.328 591,703 +0.08(+1.28%)
Jan 21, 2022 6.444 6.596 6.227 6.248 892,709 -0.33(-4.97%)
Jan 20, 2022 6.661 6.872 6.545 6.574 466,127 -0.22(-3.31%)
Jan 19, 2022 6.792 6.915 6.683 6.799 369,132 -0.02(-0.32%)
Jan 18, 2022 6.966 7.053 6.698 6.821 473,739 -0.07(-1.05%)
Jan 14, 2022 6.894 0 +0.09(+1.28%)
Jan 13, 2022 6.814 6.923 6.777 6.806 398,940 +0.00(+0.00%)
Jan 12, 2022 6.690 6.850 6.603 6.806 460,955 +0.16(+2.40%)
Jan 11, 2022 6.320 6.676 6.269 6.647 327,067 +0.29(+4.57%)
Jan 10, 2022 6.436 6.473 6.269 6.357 279,905 -0.02(-0.34%)
Jan 07, 2022 6.531 6.574 6.364 6.378 362,728 -0.13(-2.01%)
Jan 06, 2022 6.371 6.553 6.328 6.509 785,495 +0.26(+4.18%)
Jan 05, 2022 6.661 6.770 6.240 6.248 484,490 -0.30(-4.65%)
Jan 04, 2022 6.313 6.632 6.313 6.553 414,533 +0.30(+4.88%)
Jan 03, 2022 6.110 6.299 6.095 6.248 493,923 +0.14(+2.26%)
Dec 31, 2021 5.936 6.153 5.885 6.110 353,572 +0.17(+2.81%)
Dec 30, 2021 6.030 6.074 5.921 5.943 233,709 -0.09(-1.56%)
Dec 29, 2021 6.037 6.139 5.957 6.037 182,839 -0.02(-0.36%)
Dec 28, 2021 6.211 6.291 6.030 6.059 292,195 -0.13(-2.11%)
Dec 27, 2021 5.957 6.197 5.783 6.190 306,387 +0.23(+3.90%)
Dec 23, 2021 6.037 6.066 5.928 5.957 210,763 -0.02(-0.36%)
Dec 22, 2021 5.878 6.045 5.718 5.979 368,352 +0.10(+1.73%)
Dec 21, 2021 5.783 5.918 5.769 5.878 411,354 +0.22(+3.98%)
Dec 20, 2021 5.645 5.740 5.450 5.653 551,729 -0.22(-3.71%)
Dec 17, 2021 5.950 6.052 5.776 5.870 2,381,121 -0.09(-1.58%)
Dec 16, 2021 6.219 6.331 5.928 5.965 823,133 -0.15(-2.49%)
Dec 15, 2021 6.008 6.132 5.667 6.117 717,401 +0.08(+1.32%)
Dec 14, 2021 5.936 6.103 5.885 6.037 1,174,858 +0.00(+0.00%)
Dec 13, 2021 6.138 6.153 5.915 6.037 615,971 -0.17(-2.67%)
Dec 10, 2021 6.145 6.217 6.024 6.203 403,601 +0.17(+2.87%)
Dec 09, 2021 6.232 6.232 6.023 6.030 343,701 -0.30(-4.78%)
Dec 08, 2021 6.333 6.462 6.253 6.333 434,766 -0.07(-1.12%)
Dec 07, 2021 5.980 6.426 5.980 6.405 483,273 +0.57(+9.75%)
Dec 06, 2021 5.728 6.001 5.605 5.836 586,887 +0.19(+3.45%)
Dec 03, 2021 5.900 5.900 5.591 5.641 662,967 -0.17(-2.97%)
Dec 02, 2021 5.677 5.872 5.540 5.814 365,177 +0.14(+2.41%)
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.