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

Berry Pete Corp (NQ: BRY )

7.123 +0.023 (+0.33%)
Streaming Delayed Price Updated: 1:05 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 (%)
Dec 31, 2018 5.503 5.684 5.471 5.665 429,084 +0.16(+2.94%)
Dec 28, 2018 5.646 5.717 5.451 5.503 636,058 -0.12(-2.19%)
Dec 27, 2018 5.652 5.801 5.503 5.626 384,398 -0.04(-0.69%)
Dec 26, 2018 5.205 5.671 5.160 5.665 712,520 +0.52(+10.20%)
Dec 24, 2018 5.341 5.497 5.141 5.141 319,573 -0.23(-4.34%)
Dec 21, 2018 5.141 5.574 5.141 5.374 1,692,861 +0.25(+4.93%)
Dec 20, 2018 5.658 5.950 5.095 5.121 846,677 -0.73(-12.50%)
Dec 19, 2018 5.995 6.138 5.788 5.853 542,061 -0.14(-2.38%)
Dec 18, 2018 6.163 6.163 5.892 5.995 507,220 -0.16(-2.63%)
Dec 17, 2018 6.759 6.811 6.105 6.157 672,585 -0.60(-8.82%)
Dec 14, 2018 6.668 7.135 6.630 6.753 1,309,650 +0.09(+1.36%)
Dec 13, 2018 6.841 6.899 6.361 6.662 1,067,625 -0.17(-2.53%)
Dec 12, 2018 6.745 7.180 6.572 6.835 1,211,750 +0.27(+4.09%)
Dec 11, 2018 7.264 7.584 6.540 6.566 1,235,707 -0.69(-9.52%)
Dec 10, 2018 7.609 7.731 7.136 7.257 550,744 -0.61(-7.80%)
Dec 07, 2018 8.000 8.236 7.840 7.872 155,790 +0.04(+0.57%)
Dec 06, 2018 8.070 8.110 7.436 7.827 621,356 -0.47(-5.63%)
Dec 04, 2018 8.518 8.633 8.108 8.294 1,001,310 -0.12(-1.44%)
Dec 03, 2018 8.179 8.550 8.147 8.415 762,478 +0.49(+6.13%)
Nov 30, 2018 8.076 8.278 7.776 7.929 854,582 -0.27(-3.28%)
Nov 29, 2018 8.217 8.371 8.009 8.198 485,074 +0.03(+0.31%)
Nov 28, 2018 8.172 8.275 8.025 8.172 397,259 -0.02(-0.23%)
Nov 27, 2018 8.230 8.409 8.019 8.192 276,235 -0.12(-1.46%)
Nov 26, 2018 8.287 8.575 8.140 8.313 489,057 +0.03(+0.39%)
Nov 23, 2018 8.531 8.620 8.192 8.281 188,136 -0.47(-5.41%)
Nov 21, 2018 8.755 8.755 8.755 0 +0.70(+8.74%)
Nov 20, 2018 8.217 8.460 7.840 8.051 406,513 -0.32(-3.82%)
Nov 19, 2018 8.326 8.566 8.243 8.371 293,887 -0.12(-1.36%)
Nov 16, 2018 8.383 8.710 8.358 8.486 533,157 +0.10(+1.22%)
Nov 15, 2018 8.249 8.620 8.147 8.383 316,061 +0.04(+0.54%)
Nov 14, 2018 8.198 8.454 8.147 8.339 670,893 +0.28(+3.49%)
Nov 13, 2018 8.396 8.655 7.955 8.057 717,908 -0.39(-4.62%)
Nov 12, 2018 9.030 9.183 8.428 8.447 814,427 -0.49(-5.44%)
Nov 09, 2018 8.844 8.991 8.275 8.934 397,992 -0.04(-0.43%)
Nov 08, 2018 9.228 9.427 8.262 8.972 583,538 -0.52(-5.53%)
Nov 07, 2018 9.420 9.535 9.119 9.497 267,384 +0.20(+2.20%)
Nov 06, 2018 9.363 9.561 9.011 9.292 271,761 -0.06(-0.68%)
Nov 05, 2018 8.959 9.529 8.915 9.356 326,803 +0.49(+5.56%)
Nov 02, 2018 9.119 9.267 8.793 8.863 810,048 -0.18(-1.98%)
Nov 01, 2018 9.004 9.286 8.895 9.043 672,035 +0.08(+0.93%)
Oct 31, 2018 8.895 9.119 8.889 8.959 314,329 +0.03(+0.29%)
Oct 30, 2018 8.876 9.100 8.748 8.934 672,716 -0.12(-1.34%)
Oct 29, 2018 9.382 9.663 8.819 9.055 554,314 -0.36(-3.81%)
Oct 26, 2018 9.625 9.638 9.343 9.414 302,361 -0.36(-3.73%)
Oct 25, 2018 9.599 9.791 9.363 9.779 359,399 +0.20(+2.14%)
Oct 24, 2018 10.04 10.23 9.523 9.574 726,784 -0.49(-4.83%)
Oct 23, 2018 10.11 10.26 9.811 10.06 1,719,273 -0.27(-2.60%)
Oct 22, 2018 10.41 10.50 10.15 10.33 523,990 -0.12(-1.10%)
Oct 19, 2018 10.43 10.77 10.38 10.44 405,649 +0.02(+0.18%)
Oct 18, 2018 10.64 10.80 10.36 10.43 739,063 -0.23(-2.16%)
Oct 17, 2018 10.72 10.72 10.37 10.66 426,000 -0.10(-0.95%)
Oct 16, 2018 10.46 10.81 10.08 10.76 772,402 +0.35(+3.32%)
Oct 15, 2018 10.27 10.44 10.05 10.41 312,259 +0.22(+2.13%)
Oct 12, 2018 10.55 10.69 9.993 10.19 635,819 -0.18(-1.73%)
Oct 11, 2018 10.56 10.70 10.25 10.37 971,559 -0.20(-1.94%)
Oct 10, 2018 11.56 11.58 10.57 10.58 867,256 -0.93(-8.06%)
Oct 09, 2018 11.26 11.56 10.88 11.51 505,185 +0.29(+2.63%)
Oct 08, 2018 11.83 11.87 11.19 11.21 770,888 -0.46(-3.95%)
Oct 05, 2018 11.40 11.70 11.00 11.67 486,904 +0.33(+2.88%)
Oct 04, 2018 11.38 11.51 11.10 11.35 269,041 -0.03(-0.28%)
Oct 03, 2018 11.52 11.53 11.16 11.38 352,099 -0.10(-0.84%)
Oct 02, 2018 11.31 11.53 11.22 11.47 397,161 +0.26(+2.28%)
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.