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 (%)
Jan 31, 2020 4.759 4.800 4.619 4.657 1,030,545 -0.12(-2.56%)
Jan 30, 2020 4.684 4.806 4.602 4.779 1,072,282 +0.03(+0.57%)
Jan 29, 2020 4.881 4.902 4.684 4.752 973,050 -0.07(-1.41%)
Jan 28, 2020 4.800 4.902 4.711 4.820 1,289,096 +0.07(+1.43%)
Jan 27, 2020 4.820 4.861 4.670 4.752 1,497,009 -0.17(-3.45%)
Jan 24, 2020 5.255 5.255 4.827 4.922 794,899 -0.34(-6.52%)
Jan 23, 2020 5.221 5.316 4.997 5.265 1,668,577 +0.04(+0.85%)
Jan 22, 2020 5.201 5.269 5.143 5.221 1,114,604 +0.03(+0.66%)
Jan 21, 2020 5.479 5.513 5.136 5.187 1,441,366 -0.30(-5.45%)
Jan 17, 2020 5.738 5.765 5.439 5.486 1,213,384 -0.18(-3.12%)
Jan 16, 2020 5.772 5.833 5.646 5.663 983,895 -0.03(-0.48%)
Jan 15, 2020 5.731 5.840 5.677 5.690 814,170 -0.10(-1.65%)
Jan 14, 2020 5.819 5.870 5.745 5.785 600,269 -0.03(-0.53%)
Jan 13, 2020 5.976 5.986 5.738 5.816 1,056,635 -0.19(-3.22%)
Jan 10, 2020 6.207 6.241 6.003 6.010 1,272,810 -0.27(-4.23%)
Jan 09, 2020 6.309 6.329 6.152 6.275 633,444 -0.01(-0.11%)
Jan 08, 2020 6.581 6.662 6.166 6.282 1,062,807 -0.29(-4.45%)
Jan 07, 2020 6.506 6.683 6.431 6.574 1,258,397 +0.05(+0.83%)
Jan 06, 2020 6.513 6.581 6.424 6.520 580,156 +0.01(+0.21%)
Jan 03, 2020 6.615 6.771 6.458 6.506 898,895 +0.29(+4.70%)
Jan 02, 2020 6.431 6.458 6.139 6.214 1,181,236 -0.20(-3.08%)
Dec 31, 2019 6.159 6.445 6.085 6.411 802,107 +0.26(+4.20%)
Dec 30, 2019 6.282 6.371 6.139 6.152 842,462 -0.10(-1.52%)
Dec 27, 2019 6.540 6.554 6.234 6.248 518,067 -0.26(-3.97%)
Dec 26, 2019 6.404 6.574 6.404 6.506 441,163 +0.11(+1.70%)
Dec 24, 2019 6.492 6.533 6.350 6.397 433,488 -0.09(-1.36%)
Dec 23, 2019 6.295 6.513 6.268 6.486 654,022 +0.18(+2.91%)
Dec 20, 2019 6.479 6.526 6.220 6.302 1,897,227 -0.16(-2.42%)
Dec 19, 2019 6.288 6.472 6.248 6.458 840,449 +0.18(+2.81%)
Dec 18, 2019 6.139 6.377 6.057 6.282 1,221,778 +0.16(+2.55%)
Dec 17, 2019 6.051 6.210 6.003 6.125 1,070,793 +0.05(+0.78%)
Dec 16, 2019 5.962 6.119 5.955 6.078 1,330,038 +0.13(+2.17%)
Dec 13, 2019 6.125 6.207 5.928 5.949 1,120,567 -0.13(-2.13%)
Dec 12, 2019 5.711 6.220 5.656 6.078 2,784,596 +0.41(+7.32%)
Dec 11, 2019 5.797 5.891 5.630 5.663 1,786,283 -0.13(-2.31%)
Dec 10, 2019 5.831 5.958 5.743 5.797 1,199,937 +0.05(+0.82%)
Dec 09, 2019 5.676 5.971 5.630 5.750 1,343,904 +0.05(+0.82%)
Dec 06, 2019 5.630 5.891 5.576 5.703 2,119,431 +0.13(+2.41%)
Dec 05, 2019 5.469 5.636 5.428 5.569 1,415,123 +0.12(+2.21%)
Dec 04, 2019 5.140 5.509 5.140 5.449 1,543,439 +0.38(+7.40%)
Dec 03, 2019 5.227 5.227 5.040 5.073 1,292,281 -0.17(-3.20%)
Dec 02, 2019 5.395 5.475 5.234 5.241 1,515,748 -0.10(-1.88%)
Nov 29, 2019 5.120 5.532 5.120 5.341 1,722,075 +0.21(+4.05%)
Nov 27, 2019 5.140 5.254 4.953 5.134 1,416,037 +0.00(+0.00%)
Nov 26, 2019 4.979 5.288 4.973 5.134 2,076,668 +0.11(+2.13%)
Nov 25, 2019 4.832 5.147 4.752 5.026 3,617,875 +0.33(+6.99%)
Nov 22, 2019 4.718 4.819 4.624 4.698 1,664,777 -0.02(-0.43%)
Nov 21, 2019 4.959 4.970 4.671 4.718 2,818,113 -0.06(-1.26%)
Nov 20, 2019 5.234 5.268 4.604 4.778 8,841,527 -1.19(-19.89%)
Nov 19, 2019 7.560 7.707 5.697 5.965 7,614,357 -1.63(-21.45%)
Nov 18, 2019 7.519 7.593 7.359 7.593 608,218 +0.01(+0.18%)
Nov 15, 2019 7.540 7.707 7.513 7.580 991,375 +0.10(+1.34%)
Nov 14, 2019 7.338 7.700 7.338 7.479 1,642,008 +0.17(+2.29%)
Nov 13, 2019 7.566 7.660 7.158 7.312 1,843,643 -0.32(-4.21%)
Nov 12, 2019 7.392 7.855 7.271 7.633 1,164,435 +0.24(+3.26%)
Nov 11, 2019 7.372 7.499 7.218 7.392 849,061 -0.01(-0.18%)
Nov 08, 2019 7.278 7.633 7.162 7.405 1,093,885 +0.04(+0.55%)
Nov 07, 2019 7.124 7.466 7.003 7.365 997,241 +0.36(+5.17%)
Nov 06, 2019 7.097 7.171 6.843 7.003 494,946 -0.13(-1.79%)
Nov 05, 2019 6.782 7.258 6.702 7.131 1,742,833 +0.42(+6.19%)
Nov 04, 2019 6.635 6.869 6.635 6.715 543,716 +0.17(+2.66%)
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.