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

Berry Pete Corp (NQ: BRY )

8.740 +0.070 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 7.641 7.878 7.626 7.656 761,992 -0.05(-0.67%)
Mar 30, 2022 7.871 8.034 7.659 7.707 566,843 -0.04(-0.57%)
Mar 29, 2022 7.967 7.982 7.617 7.752 742,344 -0.37(-4.57%)
Mar 28, 2022 8.064 8.188 7.967 8.123 750,257 -0.19(-2.23%)
Mar 25, 2022 7.900 8.323 7.871 8.308 573,230 +0.40(+5.07%)
Mar 24, 2022 7.656 7.923 7.555 7.908 521,315 +0.33(+4.31%)
Mar 23, 2022 7.611 7.745 7.485 7.581 512,079 +0.09(+1.19%)
Mar 22, 2022 7.463 7.522 7.329 7.492 418,318 +0.05(+0.70%)
Mar 21, 2022 7.492 7.537 7.329 7.440 485,874 +0.14(+1.93%)
Mar 18, 2022 7.440 7.448 7.190 7.299 970,434 -0.16(-2.09%)
Mar 17, 2022 7.196 7.492 7.196 7.455 458,085 +0.39(+5.57%)
Mar 16, 2022 7.070 7.200 6.973 7.062 554,798 +0.00(+0.00%)
Mar 15, 2022 6.736 7.133 6.521 7.062 614,489 +0.02(+0.32%)
Mar 14, 2022 6.988 7.151 6.810 7.040 764,828 -0.26(-3.56%)
Mar 11, 2022 7.594 7.653 7.299 7.299 509,780 -0.37(-4.81%)
Mar 10, 2022 7.594 7.730 7.432 7.668 420,355 +0.01(+0.10%)
Mar 09, 2022 7.816 7.889 7.403 7.661 654,207 -0.44(-5.37%)
Mar 08, 2022 8.081 8.509 8.029 8.096 1,223,824 +0.21(+2.71%)
Mar 07, 2022 7.793 8.052 7.631 7.882 936,628 +0.25(+3.28%)
Mar 04, 2022 7.381 7.657 7.373 7.631 829,573 +0.27(+3.71%)
Mar 03, 2022 7.639 7.639 7.285 7.358 1,333,051 -0.35(-4.50%)
Mar 02, 2022 7.506 7.926 7.373 7.705 1,122,120 +0.32(+4.29%)
Mar 01, 2022 7.598 7.598 7.204 7.388 636,061 +0.01(+0.20%)
Feb 28, 2022 7.521 7.690 7.248 7.373 944,893 -0.09(-1.19%)
Feb 25, 2022 7.019 7.484 7.123 7.462 585,160 +0.43(+6.08%)
Feb 24, 2022 6.746 7.174 6.629 7.034 1,100,265 +0.49(+7.55%)
Feb 23, 2022 6.370 6.592 6.105 6.540 653,872 +0.04(+0.57%)
Feb 22, 2022 6.710 6.835 6.393 6.503 412,882 -0.06(-0.90%)
Feb 18, 2022 6.562 0 -0.04(-0.67%)
Feb 17, 2022 6.776 6.820 6.577 6.606 330,386 -0.17(-2.50%)
Feb 16, 2022 6.621 6.975 6.599 6.776 393,609 +0.24(+3.72%)
Feb 15, 2022 6.555 6.599 6.422 6.533 326,526 -0.14(-2.10%)
Feb 14, 2022 6.805 6.864 6.592 6.673 372,261 -0.15(-2.27%)
Feb 11, 2022 6.680 6.953 6.636 6.828 537,422 +0.20(+3.00%)
Feb 10, 2022 6.599 6.857 6.562 6.629 867,499 -0.01(-0.11%)
Feb 09, 2022 6.518 6.658 6.437 6.636 702,616 +0.17(+2.62%)
Feb 08, 2022 6.547 6.592 6.363 6.466 479,177 -0.13(-1.90%)
Feb 07, 2022 6.909 6.909 6.562 6.592 353,243 -0.23(-3.35%)
Feb 04, 2022 6.629 7.019 6.629 6.820 488,325 +0.29(+4.40%)
Feb 03, 2022 6.702 6.485 6.533 394,170 -0.17(-2.53%)
Feb 02, 2022 6.651 6.739 6.511 6.702 341,590 +0.08(+1.23%)
Feb 01, 2022 6.363 6.636 6.311 6.621 468,655 +0.21(+3.34%)
Jan 31, 2022 6.363 6.407 355,851 +0.02(+0.35%)
Jan 28, 2022 6.378 6.444 6.157 6.385 450,627 +0.03(+0.46%)
Jan 27, 2022 6.680 6.702 6.179 6.356 499,468 -0.07(-1.15%)
Jan 26, 2022 6.813 6.850 6.401 6.429 385,936 -0.17(-2.57%)
Jan 25, 2022 6.348 6.665 6.146 6.599 313,625 +0.17(+2.64%)
Jan 24, 2022 6.179 6.466 6.053 6.429 582,326 +0.08(+1.28%)
Jan 21, 2022 6.547 6.702 6.327 6.348 878,562 -0.33(-4.97%)
Jan 20, 2022 6.769 6.982 6.651 6.680 458,740 -0.23(-3.31%)
Jan 19, 2022 6.901 7.027 6.791 6.909 363,282 -0.02(-0.32%)
Jan 18, 2022 7.078 7.167 6.805 6.931 466,232 -0.07(-1.05%)
Jan 14, 2022 7.005 0 +0.09(+1.28%)
Jan 13, 2022 6.923 7.034 6.887 6.916 392,618 +0.00(+0.00%)
Jan 12, 2022 6.798 6.960 6.710 6.916 453,650 +0.16(+2.40%)
Jan 11, 2022 6.422 6.783 6.370 6.754 321,884 +0.29(+4.57%)
Jan 10, 2022 6.540 6.577 6.370 6.459 275,470 -0.02(-0.34%)
Jan 07, 2022 6.636 6.680 6.466 6.481 356,980 -0.13(-2.01%)
Jan 06, 2022 6.474 6.658 6.429 6.614 773,047 +0.27(+4.18%)
Jan 05, 2022 6.769 6.879 6.341 6.348 476,812 -0.31(-4.65%)
Jan 04, 2022 6.415 6.739 6.415 6.658 407,964 +0.31(+4.88%)
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.