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 (%)
Jul 31, 2023 7.087 7.198 7.079 7.189 542,683 +0.14(+1.96%)
Jul 28, 2023 7.106 7.143 7.032 7.050 466,605 -0.06(-0.78%)
Jul 27, 2023 7.023 7.124 6.958 7.106 785,209 +0.14(+1.98%)
Jul 26, 2023 6.940 7.004 6.912 6.968 545,944 -0.03(-0.40%)
Jul 25, 2023 6.885 7.060 6.820 6.995 700,533 +0.07(+1.07%)
Jul 24, 2023 6.921 7.014 6.866 6.921 511,053 +0.05(+0.67%)
Jul 21, 2023 6.885 6.931 6.829 6.875 657,649 +0.01(+0.13%)
Jul 20, 2023 6.894 7.004 6.760 6.866 675,213 +0.04(+0.54%)
Jul 19, 2023 6.820 7.023 6.756 6.829 595,497 +0.03(+0.41%)
Jul 18, 2023 6.682 6.894 6.636 6.802 1,021,749 +0.36(+5.58%)
Jul 17, 2023 6.442 6.525 6.290 6.442 1,123,527 -0.22(-3.32%)
Jul 14, 2023 6.885 6.940 6.613 6.663 562,629 -0.27(-3.86%)
Jul 13, 2023 6.848 7.069 6.811 6.931 666,413 +0.06(+0.94%)
Jul 12, 2023 6.931 7.041 6.838 6.866 636,604 -0.01(-0.13%)
Jul 11, 2023 6.728 6.885 6.682 6.875 514,740 +0.19(+2.90%)
Jul 10, 2023 6.590 6.728 6.548 6.682 484,704 +0.11(+1.68%)
Jul 07, 2023 6.258 6.663 6.258 6.571 1,061,952 +0.29(+4.55%)
Jul 06, 2023 6.368 6.415 6.143 6.285 551,363 -0.14(-2.15%)
Jul 05, 2023 6.497 6.539 6.396 6.424 434,239 -0.05(-0.71%)
Jul 03, 2023 6.387 6.571 6.378 6.470 445,358 +0.13(+2.03%)
Jun 30, 2023 6.359 6.378 6.244 6.341 1,010,063 +0.04(+0.58%)
Jun 29, 2023 6.175 6.332 6.147 6.304 513,296 +0.17(+2.70%)
Jun 28, 2023 6.147 6.198 6.037 6.138 399,197 +0.01(+0.15%)
Jun 27, 2023 6.184 6.207 6.074 6.129 530,447 -0.06(-0.89%)
Jun 26, 2023 6.184 6.364 6.175 6.184 594,357 -0.01(-0.15%)
Jun 23, 2023 6.129 6.290 6.074 6.193 2,560,756 -0.06(-1.03%)
Jun 22, 2023 6.276 6.295 6.083 6.258 982,462 -0.10(-1.59%)
Jun 21, 2023 6.368 6.461 6.322 6.359 419,975 -0.02(-0.29%)
Jun 20, 2023 6.571 6.636 6.249 6.378 552,279 -0.20(-3.08%)
Jun 16, 2023 6.673 6.682 6.548 6.580 1,210,046 -0.09(-1.38%)
Jun 15, 2023 6.497 6.691 6.497 6.673 693,340 +0.16(+2.40%)
Jun 14, 2023 6.590 6.617 6.447 6.516 751,243 +0.02(+0.28%)
Jun 13, 2023 6.479 6.719 6.461 6.497 882,944 +0.06(+1.00%)
Jun 12, 2023 6.470 6.580 6.415 6.433 887,784 -0.16(-2.38%)
Jun 09, 2023 6.728 6.728 6.553 6.590 815,135 -0.17(-2.46%)
Jun 08, 2023 6.673 6.783 6.507 6.756 827,578 +0.06(+0.96%)
Jun 07, 2023 6.405 6.705 6.405 6.691 834,012 +0.33(+5.22%)
Jun 06, 2023 6.120 6.387 6.120 6.359 754,725 +0.18(+2.83%)
Jun 05, 2023 6.451 6.479 6.175 6.184 947,337 -0.12(-1.90%)
Jun 02, 2023 6.000 6.332 5.972 6.304 853,748 +0.43(+7.38%)
Jun 01, 2023 5.797 5.958 5.742 5.871 575,420 +0.06(+1.11%)
May 31, 2023 5.769 5.834 5.742 5.806 897,960 -0.04(-0.63%)
May 30, 2023 5.889 5.917 5.765 5.843 658,268 -0.15(-2.46%)
May 26, 2023 6.092 6.110 5.931 5.991 595,400 -0.06(-1.07%)
May 25, 2023 6.166 6.230 5.981 6.055 617,701 -0.29(-4.64%)
May 24, 2023 6.479 6.534 6.295 6.350 659,049 -0.10(-1.57%)
May 23, 2023 6.461 6.571 6.419 6.451 588,148 +0.05(+0.72%)
May 22, 2023 6.295 6.488 6.267 6.405 428,629 +0.12(+1.91%)
May 19, 2023 6.359 6.368 6.239 6.285 524,809 +0.03(+0.44%)
May 18, 2023 6.120 6.267 6.000 6.258 528,376 +0.09(+1.49%)
May 17, 2023 6.184 6.216 6.046 6.166 708,171 +0.02(+0.30%)
May 16, 2023 6.313 6.359 6.133 6.147 555,675 -0.18(-2.77%)
May 15, 2023 6.239 6.415 6.216 6.322 674,978 +0.14(+2.24%)
May 12, 2023 6.212 6.239 6.083 6.184 600,686 +0.06(+0.90%)
May 11, 2023 6.093 6.161 6.020 6.129 740,502 -0.05(-0.73%)
May 10, 2023 6.283 6.301 6.102 6.174 500,199 -0.05(-0.73%)
May 09, 2023 6.192 6.310 6.174 6.219 513,665 -0.06(-1.01%)
May 08, 2023 6.482 6.600 6.278 6.283 787,104 -0.07(-1.14%)
May 05, 2023 6.310 6.373 6.219 6.355 908,948 +0.26(+4.23%)
May 04, 2023 6.075 6.111 5.866 6.097 1,052,201 +0.06(+0.97%)
May 03, 2023 6.310 6.576 5.957 6.038 1,855,812 -0.71(-10.47%)
May 02, 2023 6.790 6.799 6.518 6.744 1,479,078 -0.13(-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.