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

Berry Pete Corp (NQ: BRY )

7.370 -0.080 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 29, 2020 2.966 3.143 2.903 2.988 1,784,764 -0.07(-2.30%)
May 28, 2020 3.220 3.375 3.037 3.058 707,133 -0.10(-3.13%)
May 27, 2020 3.340 3.396 3.044 3.157 921,004 -0.11(-3.24%)
May 26, 2020 3.030 3.312 2.995 3.262 687,438 +0.24(+7.93%)
May 22, 2020 3.100 3.143 2.907 3.023 656,372 -0.09(-2.94%)
May 21, 2020 3.107 3.192 2.995 3.114 497,064 +0.03(+0.91%)
May 20, 2020 2.974 3.136 2.974 3.086 541,320 +0.20(+6.96%)
May 19, 2020 3.009 3.058 2.854 2.885 549,749 -0.10(-3.42%)
May 18, 2020 2.755 3.065 2.734 2.988 1,159,345 +0.40(+15.37%)
May 15, 2020 2.544 2.656 2.480 2.590 684,472 +0.06(+2.51%)
May 14, 2020 2.375 2.530 2.220 2.526 1,184,325 +0.02(+0.70%)
May 13, 2020 2.508 2.537 2.304 2.508 1,115,603 -0.02(-0.84%)
May 12, 2020 2.635 2.741 2.526 2.530 464,620 -0.08(-3.23%)
May 11, 2020 2.769 2.776 2.593 2.614 756,414 -0.16(-5.60%)
May 08, 2020 2.537 2.811 2.523 2.769 866,979 +0.20(+7.67%)
May 07, 2020 2.262 3.079 2.241 2.572 3,070,390 +0.37(+16.99%)
May 06, 2020 2.318 2.419 2.155 2.198 572,877 -0.11(-4.88%)
May 05, 2020 2.452 2.586 2.255 2.311 669,897 -0.01(-0.30%)
May 04, 2020 2.262 2.368 2.198 2.318 473,423 +0.00(+0.00%)
May 01, 2020 2.325 2.403 2.153 2.318 822,132 -0.10(-4.08%)
Apr 30, 2020 2.480 2.586 2.262 2.417 775,284 -0.02(-0.87%)
Apr 29, 2020 2.149 2.466 2.114 2.438 929,512 +0.42(+20.98%)
Apr 28, 2020 2.072 2.114 1.903 2.015 640,887 +0.04(+1.78%)
Apr 27, 2020 2.001 2.029 1.860 1.980 363,518 +0.04(+2.18%)
Apr 24, 2020 2.142 2.283 1.885 1.938 540,425 -0.16(-7.56%)
Apr 23, 2020 2.036 2.297 1.991 2.096 1,295,307 +0.14(+7.40%)
Apr 22, 2020 1.797 1.966 1.762 1.952 750,063 +0.24(+13.99%)
Apr 21, 2020 1.592 1.797 1.592 1.712 601,862 +0.01(+0.41%)
Apr 20, 2020 1.600 1.846 1.550 1.705 713,135 +0.07(+4.54%)
Apr 17, 2020 1.578 1.698 1.578 1.631 669,144 +0.09(+5.71%)
Apr 16, 2020 1.719 1.762 1.508 1.543 795,641 -0.18(-10.61%)
Apr 15, 2020 1.832 1.832 1.635 1.726 901,377 -0.13(-7.20%)
Apr 14, 2020 1.783 1.903 1.740 1.860 699,853 +0.11(+6.45%)
Apr 13, 2020 1.790 1.853 1.656 1.747 998,947 +0.06(+3.77%)
Apr 09, 2020 1.684 1.922 1.600 1.684 1,112,497 +0.11(+7.17%)
Apr 08, 2020 1.515 1.585 1.444 1.571 857,320 +0.10(+6.70%)
Apr 07, 2020 1.663 1.848 1.388 1.473 2,483,413 -0.12(-7.52%)
Apr 06, 2020 1.585 1.649 1.466 1.592 791,257 +0.01(+0.89%)
Apr 03, 2020 1.642 1.719 1.423 1.578 1,234,689 +0.00(+0.00%)
Apr 02, 2020 1.459 1.762 1.459 1.578 1,063,358 +0.16(+11.44%)
Apr 01, 2020 1.677 1.726 1.416 1.416 1,001,188 -0.28(-16.60%)
Mar 31, 2020 1.585 1.747 1.550 1.698 1,602,070 +0.12(+7.59%)
Mar 30, 2020 1.522 1.607 1.409 1.578 879,049 +0.03(+1.82%)
Mar 27, 2020 1.698 1.698 1.346 1.550 1,876,444 -0.16(-9.09%)
Mar 26, 2020 1.839 1.952 1.663 1.705 873,108 -0.15(-7.98%)
Mar 25, 2020 1.839 1.994 1.755 1.853 1,120,747 +0.01(+0.77%)
Mar 24, 2020 1.811 1.860 1.607 1.839 1,013,071 +0.18(+11.06%)
Mar 23, 2020 1.726 1.846 1.571 1.656 1,316,766 -0.08(-4.47%)
Mar 20, 2020 1.578 1.762 1.550 1.733 1,444,444 +0.20(+12.84%)
Mar 19, 2020 1.381 1.585 1.304 1.536 1,656,482 +0.20(+14.74%)
Mar 18, 2020 1.557 1.698 1.282 1.339 1,548,946 -0.35(-20.83%)
Mar 17, 2020 1.592 1.860 1.550 1.691 892,369 +0.13(+8.11%)
Mar 16, 2020 1.550 1.719 1.353 1.564 2,014,407 -0.16(-9.02%)
Mar 13, 2020 2.015 2.086 1.656 1.719 1,958,614 -0.13(-6.87%)
Mar 12, 2020 2.142 2.149 1.797 1.846 1,939,989 -0.47(-20.36%)
Mar 11, 2020 2.563 2.645 2.277 2.318 944,762 -0.35(-13.01%)
Mar 10, 2020 2.950 3.059 2.420 2.665 1,678,131 -0.06(-2.24%)
Mar 09, 2020 2.760 2.944 2.481 2.726 1,798,835 -0.86(-24.05%)
Mar 06, 2020 3.841 3.936 3.467 3.590 1,573,177 -0.40(-10.05%)
Mar 05, 2020 4.093 4.140 3.868 3.991 1,263,106 -0.18(-4.40%)
Mar 04, 2020 4.086 4.242 3.997 4.174 1,594,301 +0.18(+4.60%)
Mar 03, 2020 4.283 4.283 3.923 3.991 1,884,730 -0.29(-6.68%)
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.