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

Berry Pete Corp (NQ: BRY )

7.145 +0.045 (+0.63%)
Streaming Delayed Price Updated: 12:31 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 (%)
Nov 29, 2019 5.122 5.535 5.122 5.344 1,721,314 +0.21(+4.05%)
Nov 27, 2019 5.143 5.257 4.955 5.136 1,415,412 +0.00(+0.00%)
Nov 26, 2019 4.982 5.290 4.975 5.136 2,075,750 +0.11(+2.13%)
Nov 25, 2019 4.834 5.149 4.754 5.029 3,616,277 +0.33(+6.99%)
Nov 22, 2019 4.720 4.821 4.626 4.700 1,664,041 -0.02(-0.43%)
Nov 21, 2019 4.962 4.972 4.673 4.720 2,816,868 -0.06(-1.26%)
Nov 20, 2019 5.236 5.270 4.606 4.780 8,837,621 -1.19(-19.89%)
Nov 19, 2019 7.563 7.710 5.699 5.967 7,610,994 -1.63(-21.45%)
Nov 18, 2019 7.523 7.596 7.362 7.596 607,950 +0.01(+0.18%)
Nov 15, 2019 7.543 7.710 7.516 7.583 990,937 +0.10(+1.34%)
Nov 14, 2019 7.342 7.704 7.342 7.483 1,641,283 +0.17(+2.29%)
Nov 13, 2019 7.570 7.664 7.161 7.315 1,842,829 -0.32(-4.21%)
Nov 12, 2019 7.395 7.858 7.275 7.637 1,163,920 +0.24(+3.26%)
Nov 11, 2019 7.375 7.503 7.221 7.395 848,686 -0.01(-0.18%)
Nov 08, 2019 7.281 7.637 7.165 7.409 1,093,402 +0.04(+0.55%)
Nov 07, 2019 7.127 7.469 7.006 7.369 996,800 +0.36(+5.17%)
Nov 06, 2019 7.100 7.174 6.846 7.006 494,727 -0.13(-1.79%)
Nov 05, 2019 6.785 7.261 6.705 7.134 1,742,063 +0.42(+6.19%)
Nov 04, 2019 6.638 6.872 6.638 6.718 543,476 +0.17(+2.66%)
Nov 01, 2019 6.323 6.544 6.249 6.544 652,819 +0.25(+3.94%)
Oct 31, 2019 6.316 6.336 6.075 6.296 496,638 -0.07(-1.05%)
Oct 30, 2019 6.671 6.708 6.256 6.363 548,483 -0.31(-4.62%)
Oct 29, 2019 6.571 6.758 6.557 6.671 1,030,646 +0.03(+0.51%)
Oct 28, 2019 6.779 6.879 6.557 6.638 607,122 -0.07(-1.10%)
Oct 25, 2019 6.571 6.745 6.504 6.711 758,118 +0.10(+1.52%)
Oct 24, 2019 6.752 6.839 6.544 6.611 666,156 -0.10(-1.50%)
Oct 23, 2019 6.638 6.832 6.450 6.711 834,065 +0.11(+1.62%)
Oct 22, 2019 6.403 6.765 6.383 6.604 1,010,122 +0.18(+2.82%)
Oct 21, 2019 6.276 6.437 6.256 6.423 731,715 +0.10(+1.54%)
Oct 18, 2019 6.517 6.571 6.215 6.326 464,297 -0.19(-2.93%)
Oct 17, 2019 6.517 6.571 6.403 6.517 825,058 +0.00(+0.00%)
Oct 16, 2019 6.604 6.671 6.477 6.517 578,268 -0.13(-1.92%)
Oct 15, 2019 6.772 6.822 6.567 6.644 938,736 -0.10(-1.49%)
Oct 14, 2019 6.584 6.832 6.484 6.745 898,819 +0.12(+1.82%)
Oct 11, 2019 6.490 6.678 6.430 6.624 868,487 +0.18(+2.86%)
Oct 10, 2019 6.323 6.470 6.282 6.440 637,192 +0.13(+2.13%)
Oct 09, 2019 6.343 6.416 6.199 6.306 402,564 +0.04(+0.70%)
Oct 08, 2019 6.135 6.396 6.135 6.262 953,395 +0.04(+0.65%)
Oct 07, 2019 6.256 6.323 6.148 6.222 869,831 -0.03(-0.48%)
Oct 04, 2019 6.276 6.302 6.142 6.252 399,865 +0.00(+0.05%)
Oct 03, 2019 6.175 6.289 6.075 6.249 471,794 -0.02(-0.27%)
Oct 02, 2019 6.148 6.370 6.054 6.266 613,656 +0.06(+0.92%)
Oct 01, 2019 6.302 6.443 6.162 6.209 627,701 -0.07(-1.07%)
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%)
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.