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

Berry Pete Corp (NQ: BRY )

5.365 -0.155 (-2.81%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 20, 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 (%)
Jul 31, 2023 6.591 6.694 6.583 6.685 583,577 +0.13(+1.96%)
Jul 28, 2023 6.608 6.642 6.539 6.556 501,765 -0.05(-0.78%)
Jul 27, 2023 6.531 6.625 6.471 6.608 844,379 +0.13(+1.98%)
Jul 26, 2023 6.454 6.514 6.428 6.479 587,083 -0.03(-0.40%)
Jul 25, 2023 6.402 6.565 6.342 6.505 753,322 +0.07(+1.07%)
Jul 24, 2023 6.436 6.522 6.385 6.436 549,563 +0.04(+0.67%)
Jul 21, 2023 6.402 6.445 6.351 6.394 707,206 +0.01(+0.13%)
Jul 20, 2023 6.411 6.514 6.286 6.385 726,093 +0.03(+0.54%)
Jul 19, 2023 6.342 6.531 6.282 6.351 640,371 +0.03(+0.41%)
Jul 18, 2023 6.214 6.411 6.171 6.325 1,098,742 +0.33(+5.58%)
Jul 17, 2023 5.991 6.068 5.849 5.991 1,208,190 -0.21(-3.32%)
Jul 14, 2023 6.402 6.454 6.149 6.196 605,026 -0.25(-3.86%)
Jul 13, 2023 6.368 6.574 6.334 6.445 716,630 +0.06(+0.94%)
Jul 12, 2023 6.445 6.548 6.359 6.385 684,575 -0.01(-0.13%)
Jul 11, 2023 6.256 6.402 6.214 6.394 553,528 +0.18(+2.90%)
Jul 10, 2023 6.128 6.256 6.089 6.214 521,229 +0.10(+1.68%)
Jul 07, 2023 5.819 6.196 5.819 6.111 1,141,976 +0.27(+4.55%)
Jul 06, 2023 5.922 5.965 5.712 5.845 592,911 -0.13(-2.15%)
Jul 05, 2023 6.042 6.081 5.948 5.974 466,961 -0.04(-0.71%)
Jul 03, 2023 5.939 6.111 5.931 6.016 478,918 +0.12(+2.03%)
Jun 30, 2023 5.914 5.931 5.806 5.896 1,086,176 +0.03(+0.58%)
Jun 29, 2023 5.742 5.888 5.716 5.862 551,975 +0.15(+2.70%)
Jun 28, 2023 5.716 5.764 5.614 5.708 429,278 +0.01(+0.15%)
Jun 27, 2023 5.751 5.772 5.648 5.699 570,419 -0.05(-0.89%)
Jun 26, 2023 5.751 5.918 5.742 5.751 639,144 -0.01(-0.15%)
Jun 23, 2023 5.699 5.849 5.648 5.759 2,753,722 -0.06(-1.03%)
Jun 22, 2023 5.836 5.854 5.657 5.819 1,056,495 -0.09(-1.59%)
Jun 21, 2023 5.922 6.008 5.879 5.914 451,622 -0.02(-0.29%)
Jun 20, 2023 6.111 6.171 5.811 5.931 593,896 -0.19(-3.08%)
Jun 16, 2023 6.205 6.214 6.089 6.119 1,301,229 -0.09(-1.38%)
Jun 15, 2023 6.042 6.222 6.042 6.205 745,587 +0.15(+2.40%)
Jun 14, 2023 6.128 6.154 5.995 6.059 807,853 +0.02(+0.28%)
Jun 13, 2023 6.025 6.248 6.008 6.042 949,478 +0.06(+1.00%)
Jun 12, 2023 6.016 6.119 5.965 5.982 954,683 -0.15(-2.38%)
Jun 09, 2023 6.256 6.256 6.094 6.128 876,559 -0.15(-2.46%)
Jun 08, 2023 6.205 6.308 6.051 6.282 889,940 +0.06(+0.96%)
Jun 07, 2023 5.956 6.235 5.956 6.222 896,859 +0.31(+5.22%)
Jun 06, 2023 5.691 5.939 5.691 5.914 811,597 +0.16(+2.83%)
Jun 05, 2023 5.999 6.025 5.742 5.751 1,018,723 -0.11(-1.90%)
Jun 02, 2023 5.579 5.888 5.554 5.862 918,082 +0.40(+7.38%)
Jun 01, 2023 5.391 5.541 5.339 5.459 618,780 +0.06(+1.11%)
May 31, 2023 5.365 5.425 5.339 5.399 965,625 -0.03(-0.63%)
May 30, 2023 5.477 5.502 5.361 5.434 707,871 -0.14(-2.46%)
May 26, 2023 5.665 5.682 5.515 5.571 640,266 -0.06(-1.07%)
May 25, 2023 5.734 5.794 5.562 5.631 664,248 -0.27(-4.64%)
May 24, 2023 6.025 6.076 5.854 5.905 708,711 -0.09(-1.57%)
May 23, 2023 6.008 6.111 5.969 5.999 632,468 +0.04(+0.72%)
May 22, 2023 5.854 6.034 5.828 5.956 460,929 +0.11(+1.91%)
May 19, 2023 5.914 5.922 5.802 5.845 564,356 +0.03(+0.44%)
May 18, 2023 5.691 5.828 5.579 5.819 568,191 +0.09(+1.49%)
May 17, 2023 5.751 5.781 5.622 5.734 761,535 +0.02(+0.30%)
May 16, 2023 5.871 5.914 5.704 5.716 597,548 -0.16(-2.77%)
May 15, 2023 5.802 5.965 5.781 5.879 725,841 +0.13(+2.24%)
May 12, 2023 5.776 5.802 5.657 5.751 645,950 +0.05(+0.90%)
May 11, 2023 5.666 5.729 5.598 5.699 796,303 -0.04(-0.73%)
May 10, 2023 5.842 5.859 5.674 5.741 537,891 -0.04(-0.73%)
May 09, 2023 5.758 5.868 5.741 5.784 552,372 -0.06(-1.01%)
May 08, 2023 6.028 6.137 5.838 5.842 846,416 -0.07(-1.14%)
May 05, 2023 5.868 5.926 5.784 5.910 977,441 +0.24(+4.23%)
May 04, 2023 5.649 5.683 5.455 5.670 1,131,489 +0.05(+0.97%)
May 03, 2023 5.868 6.116 5.539 5.615 1,995,656 -0.66(-10.47%)
May 02, 2023 6.314 6.322 6.061 6.272 1,590,533 -0.12(-1.84%)
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.