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 (%)
Sep 30, 2019 6.410 6.410 6.256 6.276 532,915 -0.16(-2.50%)
Sep 27, 2019 6.336 6.530 6.336 6.437 1,169,467 +0.02(+0.31%)
Sep 26, 2019 6.443 6.470 6.182 6.416 572,593 -0.09(-1.44%)
Sep 25, 2019 6.497 6.638 6.437 6.510 750,095 -0.08(-1.22%)
Sep 24, 2019 7.080 7.080 6.557 6.591 846,676 -0.49(-6.96%)
Sep 23, 2019 6.832 7.147 6.792 7.084 867,846 +0.21(+3.07%)
Sep 20, 2019 6.805 6.986 6.748 6.872 2,274,950 +0.11(+1.59%)
Sep 19, 2019 7.074 7.161 6.490 6.765 1,504,398 -0.23(-3.26%)
Sep 18, 2019 6.926 7.100 6.443 6.993 1,443,222 -0.01(-0.10%)
Sep 17, 2019 7.201 7.208 6.919 7.000 1,005,779 -0.22(-3.06%)
Sep 16, 2019 6.986 7.281 6.825 7.221 2,603,890 +0.63(+9.56%)
Sep 13, 2019 6.577 6.698 6.463 6.591 519,630 +0.07(+1.13%)
Sep 12, 2019 6.430 6.658 6.376 6.517 694,813 +0.02(+0.31%)
Sep 11, 2019 6.404 6.649 6.338 6.497 860,730 +0.17(+2.72%)
Sep 10, 2019 6.053 6.543 6.053 6.325 1,589,970 +0.29(+4.83%)
Sep 09, 2019 5.762 6.080 5.762 6.033 943,952 +0.30(+5.20%)
Sep 06, 2019 5.669 5.742 5.583 5.735 602,771 +0.04(+0.70%)
Sep 05, 2019 5.457 5.735 5.451 5.696 745,438 +0.28(+5.26%)
Sep 04, 2019 5.318 5.477 5.318 5.411 1,125,395 +0.15(+2.77%)
Sep 03, 2019 5.192 5.338 5.086 5.265 797,802 -0.03(-0.50%)
Aug 30, 2019 5.464 5.464 5.245 5.292 643,992 -0.15(-2.80%)
Aug 29, 2019 5.411 5.510 5.371 5.444 994,549 +0.13(+2.37%)
Aug 28, 2019 5.146 5.451 5.146 5.318 1,285,308 +0.17(+3.35%)
Aug 27, 2019 5.239 5.298 5.020 5.146 1,502,630 -0.08(-1.52%)
Aug 26, 2019 5.225 5.338 5.090 5.225 1,449,116 +0.12(+2.33%)
Aug 23, 2019 5.345 5.391 5.066 5.106 979,050 -0.33(-6.09%)
Aug 22, 2019 5.576 5.583 5.394 5.437 854,094 -0.16(-2.84%)
Aug 21, 2019 5.649 5.722 5.570 5.596 625,992 -0.01(-0.24%)
Aug 20, 2019 5.636 5.696 5.543 5.609 615,943 -0.09(-1.51%)
Aug 19, 2019 5.782 5.851 5.643 5.696 547,122 +0.00(+0.00%)
Aug 16, 2019 5.457 5.742 5.404 5.696 518,969 +0.25(+4.62%)
Aug 15, 2019 5.603 5.666 5.391 5.444 668,283 -0.15(-2.72%)
Aug 14, 2019 5.616 5.636 5.451 5.596 817,905 -0.11(-1.86%)
Aug 13, 2019 5.782 5.868 5.636 5.702 1,592,768 -0.11(-1.82%)
Aug 12, 2019 5.636 5.848 5.601 5.808 1,529,291 +0.12(+2.10%)
Aug 09, 2019 5.616 5.894 5.490 5.689 1,662,754 +0.06(+1.06%)
Aug 08, 2019 5.451 5.934 5.318 5.629 4,506,211 -0.24(-4.06%)
Aug 07, 2019 5.762 5.907 5.682 5.868 1,125,552 -0.03(-0.45%)
Aug 06, 2019 5.855 6.027 5.649 5.894 1,040,411 +0.06(+1.02%)
Aug 05, 2019 5.821 5.927 5.656 5.835 740,418 -0.12(-2.00%)
Aug 02, 2019 5.980 6.113 5.828 5.954 525,159 -0.03(-0.55%)
Aug 01, 2019 6.424 6.424 5.868 5.987 777,490 -0.50(-7.76%)
Jul 31, 2019 6.537 6.749 6.477 6.490 664,491 -0.07(-1.11%)
Jul 30, 2019 6.258 6.570 6.166 6.563 850,354 +0.34(+5.43%)
Jul 29, 2019 6.927 6.931 6.126 6.225 1,083,005 -0.73(-10.48%)
Jul 26, 2019 6.901 6.987 6.808 6.954 545,997 +0.07(+1.06%)
Jul 25, 2019 7.007 7.086 6.835 6.881 636,723 -0.08(-1.14%)
Jul 24, 2019 6.888 7.080 6.888 6.961 622,877 +0.07(+0.96%)
Jul 23, 2019 6.815 6.967 6.768 6.894 474,661 +0.12(+1.76%)
Jul 22, 2019 6.768 6.934 6.735 6.775 747,671 -0.01(-0.20%)
Jul 19, 2019 6.722 6.808 6.702 6.788 405,421 +0.05(+0.69%)
Jul 18, 2019 6.788 6.802 6.669 6.742 344,526 -0.01(-0.20%)
Jul 17, 2019 6.888 6.921 6.742 6.755 950,944 -0.13(-1.92%)
Jul 16, 2019 6.894 7.020 6.831 6.888 687,443 +0.01(+0.10%)
Jul 15, 2019 6.974 7.020 6.815 6.881 780,067 -0.05(-0.76%)
Jul 12, 2019 6.861 6.980 6.788 6.934 796,950 +0.09(+1.36%)
Jul 11, 2019 6.894 6.934 6.795 6.841 462,166 -0.01(-0.19%)
Jul 10, 2019 6.802 6.921 6.715 6.855 785,977 +0.15(+2.27%)
Jul 09, 2019 6.755 6.821 6.636 6.702 721,661 -0.07(-1.08%)
Jul 08, 2019 6.815 7.053 6.742 6.775 1,440,537 -0.13(-1.82%)
Jul 05, 2019 6.623 6.914 6.623 6.901 503,567 +0.20(+2.96%)
Jul 03, 2019 6.682 7.020 6.550 6.702 1,487,298 +0.05(+0.80%)
Jul 02, 2019 7.139 7.139 6.616 6.649 960,178 -0.38(-5.46%)
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.