Skip to main content

Berry Pete Corp (NQ: BRY )

8.010 +0.140 (+1.78%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.966 4.190 3.909 3.974 479,715 +0.01(+0.18%)
Mar 30, 2021 4.067 4.103 3.909 3.966 493,504 -0.17(-4.01%)
Mar 29, 2021 4.284 4.313 4.082 4.132 434,811 -0.18(-4.18%)
Mar 26, 2021 4.183 4.313 4.139 4.313 389,230 +0.28(+6.98%)
Mar 25, 2021 3.865 4.118 3.860 4.031 369,623 +0.06(+1.64%)
Mar 24, 2021 3.952 4.183 3.945 3.966 477,986 +0.13(+3.38%)
Mar 23, 2021 3.858 3.981 3.750 3.837 742,707 -0.13(-3.27%)
Mar 22, 2021 4.067 4.093 3.902 3.966 605,975 -0.11(-2.65%)
Mar 19, 2021 3.938 4.233 3.876 4.075 1,231,337 +0.12(+2.91%)
Mar 18, 2021 4.269 4.285 3.945 3.959 520,650 -0.37(-8.50%)
Mar 17, 2021 4.284 4.392 4.219 4.327 516,053 +0.04(+1.01%)
Mar 16, 2021 4.349 4.349 4.060 4.284 461,657 -0.17(-3.73%)
Mar 15, 2021 4.529 4.565 4.298 4.450 464,018 -0.11(-2.45%)
Mar 12, 2021 4.579 4.695 4.486 4.561 413,496 +0.03(+0.56%)
Mar 11, 2021 4.479 4.794 4.421 4.536 649,194 +0.06(+1.28%)
Mar 10, 2021 4.214 4.479 4.121 4.479 649,082 +0.37(+9.07%)
Mar 09, 2021 4.214 4.271 3.963 4.106 523,090 +0.09(+2.32%)
Mar 08, 2021 4.192 4.257 3.913 4.013 627,535 +0.06(+1.63%)
Mar 05, 2021 3.798 3.992 3.676 3.949 834,205 +0.31(+8.46%)
Mar 04, 2021 3.719 3.798 3.547 3.640 600,556 -0.02(-0.59%)
Mar 03, 2021 3.562 3.777 3.562 3.662 620,943 +0.11(+3.23%)
Mar 02, 2021 3.504 3.656 3.504 3.547 484,416 +0.04(+1.02%)
Mar 01, 2021 3.669 3.698 3.440 3.511 529,241 -0.04(-1.21%)
Feb 26, 2021 3.619 3.669 3.461 3.554 484,363 -0.09(-2.55%)
Feb 25, 2021 3.863 3.870 3.626 3.648 607,257 -0.14(-3.60%)
Feb 24, 2021 3.468 3.784 3.390 3.784 594,612 +0.30(+8.64%)
Feb 23, 2021 3.533 3.569 3.368 3.483 480,430 -0.04(-1.02%)
Feb 22, 2021 3.368 3.612 3.304 3.519 489,601 +0.20(+6.05%)
Feb 19, 2021 3.275 3.403 3.261 3.318 198,434 +0.04(+1.31%)
Feb 18, 2021 3.425 3.461 3.210 3.275 323,505 -0.14(-4.19%)
Feb 17, 2021 3.461 3.519 3.368 3.418 339,577 -0.08(-2.25%)
Feb 16, 2021 3.418 3.547 3.375 3.497 478,596 +0.21(+6.55%)
Feb 12, 2021 3.182 3.311 3.116 3.282 310,071 +0.09(+2.69%)
Feb 11, 2021 3.318 3.351 3.139 3.196 331,085 -0.11(-3.46%)
Feb 10, 2021 3.289 3.390 3.232 3.311 339,297 +0.04(+1.32%)
Feb 09, 2021 3.275 3.282 3.124 3.268 314,087 -0.03(-0.87%)
Feb 08, 2021 3.124 3.296 3.124 3.296 471,059 +0.21(+6.73%)
Feb 05, 2021 3.038 3.189 3.017 3.089 407,613 +0.01(+0.23%)
Feb 04, 2021 3.046 3.110 2.988 3.081 289,496 +0.06(+1.90%)
Feb 03, 2021 2.917 3.096 2.917 3.024 271,240 +0.11(+3.94%)
Feb 02, 2021 3.017 3.035 2.902 2.909 383,613 -0.01(-0.49%)
Feb 01, 2021 2.816 2.976 2.759 2.924 513,057 +0.16(+5.97%)
Jan 29, 2021 2.877 2.936 2.759 2.759 403,985 -0.15(-5.17%)
Jan 28, 2021 2.988 3.074 2.859 2.909 410,841 -0.04(-1.46%)
Jan 27, 2021 2.952 3.167 2.866 2.952 430,536 -0.01(-0.48%)
Jan 26, 2021 3.117 3.210 2.967 2.967 416,854 -0.16(-5.05%)
Jan 25, 2021 3.060 3.146 2.981 3.124 166,139 +0.01(+0.46%)
Jan 22, 2021 2.938 3.128 2.838 3.110 371,610 +0.10(+3.33%)
Jan 21, 2021 3.225 3.261 2.945 3.010 501,939 -0.23(-7.08%)
Jan 20, 2021 3.433 3.497 3.203 3.239 304,765 -0.14(-4.03%)
Jan 19, 2021 3.339 3.447 3.261 3.375 363,783 +0.00(+0.00%)
Jan 15, 2021 3.332 3.461 3.239 3.375 340,212 -0.04(-1.26%)
Jan 14, 2021 3.418 3.497 3.390 3.418 293,640 +0.03(+0.85%)
Jan 13, 2021 3.461 3.476 3.325 3.390 399,173 -0.12(-3.47%)
Jan 12, 2021 3.160 3.540 3.160 3.511 675,303 +0.38(+12.13%)
Jan 11, 2021 3.017 3.139 3.010 3.132 309,416 +0.05(+1.63%)
Jan 08, 2021 3.196 3.196 3.010 3.081 280,068 -0.08(-2.49%)
Jan 07, 2021 3.117 3.203 3.031 3.160 290,602 +0.06(+1.85%)
Jan 06, 2021 3.089 3.203 3.017 3.103 418,548 +0.10(+3.34%)
Jan 05, 2021 2.623 3.225 2.623 3.003 1,216,536 +0.39(+15.11%)
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.