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 (%)
Apr 30, 2019 7.438 7.477 7.229 7.432 705,118 +0.07(+0.89%)
Apr 29, 2019 7.562 7.621 7.320 7.366 493,061 -0.20(-2.60%)
Apr 26, 2019 7.556 7.634 7.438 7.562 598,759 -0.07(-0.94%)
Apr 25, 2019 8.354 8.354 7.209 7.634 4,083,557 -0.73(-8.76%)
Apr 24, 2019 8.524 8.524 8.204 8.367 568,182 -0.10(-1.24%)
Apr 23, 2019 8.472 8.661 8.459 8.472 1,111,584 +0.03(+0.31%)
Apr 22, 2019 8.341 8.531 8.256 8.446 655,236 +0.19(+2.30%)
Apr 18, 2019 8.223 8.282 8.073 8.256 324,219 +0.03(+0.40%)
Apr 17, 2019 8.256 8.262 8.118 8.223 238,114 +0.01(+0.16%)
Apr 16, 2019 8.230 8.308 8.118 8.210 341,204 +0.03(+0.40%)
Apr 15, 2019 8.347 8.446 8.128 8.177 446,836 -0.18(-2.11%)
Apr 12, 2019 8.603 8.694 8.308 8.354 991,766 -0.03(-0.31%)
Apr 11, 2019 8.282 8.459 8.238 8.380 1,002,142 +0.05(+0.63%)
Apr 10, 2019 8.138 8.354 8.079 8.328 889,136 +0.26(+3.16%)
Apr 09, 2019 8.125 8.210 8.014 8.073 428,332 -0.07(-0.88%)
Apr 08, 2019 8.046 8.230 8.046 8.145 962,895 +0.10(+1.30%)
Apr 05, 2019 7.818 8.158 7.818 8.040 1,260,803 +0.25(+3.19%)
Apr 04, 2019 7.732 7.883 7.680 7.791 809,790 +0.08(+1.02%)
Apr 03, 2019 8.020 8.109 7.693 7.713 979,129 -0.22(-2.80%)
Apr 02, 2019 7.922 8.105 7.916 7.935 684,479 +0.01(+0.17%)
Apr 01, 2019 7.647 7.994 7.647 7.922 1,000,163 +0.37(+4.94%)
Mar 29, 2019 7.857 7.961 7.523 7.549 1,456,160 -0.11(-1.45%)
Mar 28, 2019 7.301 7.850 7.301 7.661 1,488,132 +0.29(+3.90%)
Mar 27, 2019 7.464 7.543 7.294 7.373 809,228 -0.09(-1.14%)
Mar 26, 2019 7.268 7.490 7.150 7.458 1,109,349 +0.28(+3.92%)
Mar 25, 2019 7.209 7.369 7.137 7.176 901,344 -0.10(-1.35%)
Mar 22, 2019 7.765 7.791 7.248 7.275 1,015,154 -0.52(-6.63%)
Mar 21, 2019 7.988 8.151 7.772 7.791 785,418 -0.21(-2.62%)
Mar 20, 2019 7.929 8.145 7.831 8.001 1,458,419 +0.07(+0.91%)
Mar 19, 2019 7.935 8.145 7.870 7.929 2,914,627 +0.12(+1.51%)
Mar 18, 2019 7.746 7.935 7.719 7.811 2,115,354 +0.08(+1.02%)
Mar 15, 2019 7.608 7.765 7.477 7.732 9,839,094 +0.08(+1.03%)
Mar 14, 2019 7.504 7.772 7.504 7.654 2,979,425 +0.14(+1.83%)
Mar 13, 2019 7.847 7.983 7.374 7.517 3,438,663 -0.25(-3.17%)
Mar 12, 2019 7.704 7.899 7.640 7.763 905,200 +0.11(+1.44%)
Mar 11, 2019 7.581 7.808 7.549 7.653 1,603,379 +0.09(+1.20%)
Mar 08, 2019 7.562 7.750 7.407 7.562 1,700,275 -0.14(-1.85%)
Mar 07, 2019 7.827 8.002 7.445 7.704 2,010,239 -0.19(-2.38%)
Mar 06, 2019 8.177 8.261 7.827 7.892 1,367,725 -0.30(-3.64%)
Mar 05, 2019 8.332 8.475 8.093 8.190 1,818,619 -0.10(-1.25%)
Mar 04, 2019 8.313 8.559 8.196 8.294 1,109,238 +0.04(+0.47%)
Mar 01, 2019 8.242 8.449 8.132 8.255 1,318,918 +0.01(+0.16%)
Feb 28, 2019 8.313 8.397 8.041 8.242 1,482,338 +0.00(+0.00%)
Feb 27, 2019 8.294 8.436 8.172 8.242 2,363,216 +0.02(+0.24%)
Feb 26, 2019 8.268 8.520 8.158 8.222 1,262,976 -0.07(-0.86%)
Feb 25, 2019 8.171 8.449 8.060 8.294 1,355,506 +0.09(+1.10%)
Feb 22, 2019 7.821 8.216 7.730 8.203 1,550,759 +0.50(+6.47%)
Feb 21, 2019 7.691 7.879 7.588 7.704 550,756 +0.01(+0.08%)
Feb 20, 2019 7.672 7.789 7.646 7.698 993,271 -0.01(-0.17%)
Feb 19, 2019 7.730 7.814 7.620 7.711 584,820 -0.03(-0.33%)
Feb 15, 2019 7.465 7.763 7.465 7.737 754,528 +0.34(+4.64%)
Feb 14, 2019 7.465 7.704 7.355 7.394 1,276,928 -0.10(-1.30%)
Feb 13, 2019 7.057 7.497 7.057 7.491 1,554,295 +0.46(+6.54%)
Feb 12, 2019 6.973 7.199 6.908 7.031 2,060,081 +0.14(+1.97%)
Feb 11, 2019 6.876 7.012 6.656 6.895 2,545,218 -0.06(-0.84%)
Feb 08, 2019 7.115 7.199 6.597 6.953 1,839,905 -0.17(-2.36%)
Feb 07, 2019 7.478 7.509 7.115 7.122 1,098,166 -0.43(-5.74%)
Feb 06, 2019 7.627 7.789 7.484 7.555 904,100 -0.06(-0.85%)
Feb 05, 2019 7.834 7.877 7.614 7.620 494,479 -0.21(-2.73%)
Feb 04, 2019 7.789 8.002 7.666 7.834 1,032,474 -0.02(-0.25%)
Feb 01, 2019 7.698 8.125 7.432 7.853 2,517,668 +0.22(+2.88%)
Jan 31, 2019 7.653 7.867 7.432 7.633 1,124,975 +0.06(+0.77%)
Jan 30, 2019 7.361 7.685 7.251 7.575 735,503 +0.30(+4.09%)
Jan 29, 2019 7.277 7.491 7.212 7.277 1,089,265 +0.04(+0.54%)
Jan 28, 2019 7.037 7.303 6.921 7.238 2,442,029 +0.15(+2.10%)
Jan 25, 2019 6.824 7.342 6.727 7.089 1,496,545 +0.32(+4.78%)
Jan 24, 2019 6.662 6.772 6.209 6.766 5,623,665 +0.09(+1.36%)
Jan 23, 2019 6.694 6.830 6.494 6.675 1,169,586 +0.05(+0.68%)
Jan 22, 2019 7.044 7.123 6.591 6.630 1,095,792 -0.45(-6.40%)
Jan 18, 2019 6.992 7.180 6.804 7.083 412,248 +0.21(+3.01%)
Jan 17, 2019 6.448 6.960 6.345 6.876 791,156 +0.38(+5.88%)
Jan 16, 2019 6.513 6.685 6.397 6.494 1,244,504 +0.10(+1.52%)
Jan 15, 2019 6.798 6.914 6.312 6.397 1,169,120 -0.37(-5.45%)
Jan 14, 2019 6.617 6.950 6.533 6.766 614,876 +0.11(+1.65%)
Jan 11, 2019 6.753 6.753 6.455 6.656 826,660 -0.17(-2.47%)
Jan 10, 2019 6.863 7.186 6.694 6.824 1,033,882 -0.14(-2.04%)
Jan 09, 2019 6.934 7.407 6.927 6.966 1,011,710 +0.17(+2.48%)
Jan 08, 2019 6.824 7.070 6.571 6.798 1,183,095 +0.17(+2.64%)
Jan 07, 2019 6.235 6.869 6.202 6.623 440,835 +0.38(+6.12%)
Jan 04, 2019 5.911 6.244 5.911 6.241 348,766 +0.46(+7.95%)
Jan 03, 2019 5.814 6.099 5.587 5.782 427,761 -0.04(-0.67%)
Jan 02, 2019 5.542 6.079 5.438 5.820 443,636 +0.16(+2.74%)
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%)
Oct 01, 2018 11.49 11.51 10.96 11.22 745,510 -0.06(-0.51%)
Sep 28, 2018 10.93 11.29 10.88 11.28 443,620 +0.34(+3.10%)
Sep 27, 2018 10.78 10.98 10.68 10.94 464,688 +0.22(+2.09%)
Sep 26, 2018 10.85 10.85 10.54 10.71 576,306 -0.16(-1.47%)
Sep 25, 2018 10.87 10.92 10.72 10.87 1,270,671 +0.09(+0.83%)
Sep 24, 2018 10.32 10.80 10.30 10.78 1,885,725 +0.54(+5.31%)
Sep 21, 2018 10.48 10.54 10.05 10.24 4,381,044 -0.24(-2.26%)
Sep 20, 2018 10.48 10.55 10.30 10.48 863,184 +0.01(+0.06%)
Sep 19, 2018 10.46 10.71 10.40 10.47 1,102,574 +0.01(+0.12%)
Sep 18, 2018 10.30 10.65 10.27 10.46 1,141,820 +0.26(+2.57%)
Sep 17, 2018 10.09 10.30 10.09 10.19 831,771 +0.11(+1.08%)
Sep 14, 2018 10.24 10.41 10.03 10.09 596,598 -0.16(-1.56%)
Sep 13, 2018 9.990 10.33 9.990 10.25 656,916 +0.26(+2.56%)
Sep 12, 2018 10.26 10.65 9.926 9.990 1,030,423 -0.28(-2.73%)
Sep 11, 2018 10.12 10.43 9.996 10.27 716,735 +0.13(+1.32%)
Sep 10, 2018 10.10 10.38 9.964 10.14 620,428 +0.11(+1.14%)
Sep 07, 2018 9.990 10.24 9.837 10.02 706,907 +0.04(+0.38%)
Sep 06, 2018 10.36 10.50 9.780 9.983 1,178,075 -0.36(-3.51%)
Sep 05, 2018 10.10 10.37 10.10 10.35 1,036,470 +0.26(+2.59%)
Sep 04, 2018 10.43 10.49 10.00 10.09 1,048,245 -0.34(-3.29%)
Aug 31, 2018 10.43 10.43 10.43 0 +0.07(+0.67%)
Aug 30, 2018 10.19 10.47 10.07 10.36 630,742 +0.18(+1.75%)
Aug 29, 2018 10.14 10.25 9.983 10.18 703,246 +0.01(+0.06%)
Aug 28, 2018 10.02 10.21 9.983 10.17 896,708 +0.17(+1.65%)
Aug 27, 2018 9.824 10.16 9.723 10.01 936,493 +0.17(+1.75%)
Aug 24, 2018 9.067 10.35 9.061 9.837 2,017,152 +0.91(+10.19%)
Aug 23, 2018 8.743 8.927 8.495 8.927 1,999,838 +0.34(+3.93%)
Aug 22, 2018 8.584 8.755 8.367 8.590 1,845,316 +0.14(+1.66%)
Aug 21, 2018 8.367 8.577 8.215 8.450 1,722,645 +0.18(+2.15%)
Aug 20, 2018 8.342 8.361 8.145 8.272 1,116,284 +0.10(+1.25%)
Aug 17, 2018 8.030 8.335 8.030 8.170 398,715 +0.06(+0.78%)
Aug 16, 2018 8.094 8.463 7.973 8.106 926,680 +0.01(+0.08%)
Aug 15, 2018 7.706 8.335 7.706 8.100 689,859 -0.17(-2.00%)
Aug 14, 2018 8.329 8.444 8.157 8.265 434,395 -0.01(-0.08%)
Aug 13, 2018 8.450 8.724 8.203 8.272 857,172 -0.25(-2.91%)
Aug 10, 2018 8.278 8.590 7.451 8.520 589,508 +0.18(+2.21%)
Aug 09, 2018 8.425 8.615 8.335 8.335 414,287 -0.08(-0.98%)
Aug 08, 2018 8.469 8.749 8.183 8.418 743,615 -0.06(-0.75%)
Aug 07, 2018 8.743 8.749 8.208 8.482 862,288 -0.14(-1.62%)
Aug 06, 2018 8.520 8.711 8.431 8.622 387,912 +0.11(+1.27%)
Aug 03, 2018 8.501 8.676 8.342 8.514 934,475 +0.05(+0.60%)
Aug 02, 2018 8.622 8.673 8.463 8.463 917,718 -0.20(-2.28%)
Aug 01, 2018 8.762 8.825 8.590 8.660 569,182 -0.09(-1.02%)
Jul 31, 2018 8.825 8.876 8.685 8.749 1,158,617 -0.03(-0.36%)
Jul 30, 2018 8.418 8.806 8.418 8.781 1,328,083 +0.32(+3.84%)
Jul 27, 2018 8.310 8.902 7.960 8.456 1,646,688 +0.03(+0.30%)
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.