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

Berry Pete Corp (NQ: BRY )

7.240 -0.130 (-1.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 14, 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 (%)
Sep 30, 2020 2.235 2.284 2.206 2.235 362,455 +0.01(+0.32%)
Sep 29, 2020 2.291 2.298 2.136 2.228 397,700 -0.06(-2.77%)
Sep 28, 2020 2.249 2.340 2.226 2.291 367,965 +0.07(+3.17%)
Sep 25, 2020 2.171 2.235 2.139 2.221 465,144 +0.02(+0.96%)
Sep 24, 2020 2.249 2.305 2.178 2.199 504,013 -0.05(-2.19%)
Sep 23, 2020 2.397 2.460 2.242 2.249 814,362 -0.16(-6.72%)
Sep 22, 2020 2.503 2.573 2.411 2.411 876,850 -0.08(-3.12%)
Sep 21, 2020 2.749 2.753 2.467 2.488 1,659,262 -0.35(-12.41%)
Sep 18, 2020 2.890 2.940 2.700 2.841 1,749,505 +0.01(+0.50%)
Sep 17, 2020 2.707 2.904 2.622 2.827 1,235,277 +0.25(+9.86%)
Sep 16, 2020 2.580 2.665 2.531 2.573 948,072 -0.01(-0.27%)
Sep 15, 2020 2.686 2.728 2.545 2.580 519,498 -0.11(-4.19%)
Sep 14, 2020 2.573 2.756 2.432 2.693 526,163 +0.32(+13.69%)
Sep 11, 2020 2.651 2.686 2.362 2.369 518,624 -0.30(-11.11%)
Sep 10, 2020 2.770 2.777 2.573 2.665 840,864 -0.13(-4.55%)
Sep 09, 2020 2.721 2.883 2.721 2.792 598,955 +0.10(+3.66%)
Sep 08, 2020 2.777 2.799 2.608 2.693 478,213 -0.10(-3.54%)
Sep 04, 2020 2.707 2.928 2.672 2.792 780,206 +0.17(+6.45%)
Sep 03, 2020 2.545 2.629 2.495 2.622 525,814 +0.06(+2.48%)
Sep 02, 2020 2.545 2.566 2.471 2.559 419,935 +0.01(+0.55%)
Sep 01, 2020 2.756 2.756 2.474 2.545 675,394 -0.23(-8.38%)
Aug 31, 2020 2.770 2.823 2.665 2.777 681,595 -0.00(-0.13%)
Aug 28, 2020 2.742 2.805 2.707 2.781 330,949 +0.07(+2.47%)
Aug 27, 2020 2.651 2.728 2.651 2.714 400,319 +0.04(+1.58%)
Aug 26, 2020 2.904 2.904 2.651 2.672 356,596 -0.21(-7.33%)
Aug 25, 2020 2.876 2.904 2.834 2.883 316,850 +0.04(+1.24%)
Aug 24, 2020 2.749 2.897 2.707 2.848 371,229 +0.13(+4.66%)
Aug 21, 2020 2.770 2.770 2.658 2.721 656,791 -0.05(-1.78%)
Aug 20, 2020 2.770 2.813 2.721 2.770 391,452 -0.07(-2.48%)
Aug 19, 2020 2.897 2.904 2.785 2.841 308,860 -0.06(-1.95%)
Aug 18, 2020 2.975 3.024 2.876 2.897 309,831 -0.11(-3.52%)
Aug 17, 2020 3.102 3.102 2.947 3.003 277,190 -0.13(-4.27%)
Aug 14, 2020 3.038 3.137 3.031 3.137 240,303 +0.04(+1.25%)
Aug 13, 2020 3.207 3.236 3.067 3.098 308,514 -0.13(-4.04%)
Aug 12, 2020 3.327 3.426 3.179 3.229 320,447 -0.06(-1.82%)
Aug 11, 2020 3.356 3.489 3.257 3.289 293,678 +0.01(+0.32%)
Aug 10, 2020 3.257 3.433 3.179 3.278 568,974 +0.06(+1.75%)
Aug 07, 2020 3.193 3.243 3.130 3.222 333,644 -0.01(-0.44%)
Aug 06, 2020 3.179 3.313 3.179 3.236 155,202 +0.03(+0.88%)
Aug 05, 2020 3.419 3.539 3.109 3.207 890,972 -0.25(-7.14%)
Aug 04, 2020 3.341 3.539 3.327 3.454 317,135 +0.11(+3.16%)
Aug 03, 2020 3.356 3.426 3.257 3.348 191,912 +0.03(+0.96%)
Jul 31, 2020 3.419 3.454 3.250 3.317 398,188 -0.14(-4.18%)
Jul 30, 2020 3.461 3.497 3.356 3.461 251,121 -0.08(-2.19%)
Jul 29, 2020 3.504 3.546 3.377 3.539 278,498 +0.06(+1.83%)
Jul 28, 2020 3.595 3.666 3.447 3.475 253,398 -0.16(-4.36%)
Jul 27, 2020 3.715 3.715 3.532 3.634 336,409 -0.05(-1.43%)
Jul 24, 2020 3.609 3.701 3.511 3.687 292,506 +0.08(+2.35%)
Jul 23, 2020 3.497 3.655 3.454 3.602 257,394 +0.08(+2.40%)
Jul 22, 2020 3.546 3.567 3.440 3.518 433,184 -0.08(-2.16%)
Jul 21, 2020 3.356 3.609 3.356 3.595 477,047 +0.34(+10.39%)
Jul 20, 2020 3.179 3.320 3.179 3.257 403,101 +0.06(+1.76%)
Jul 17, 2020 3.158 3.299 3.151 3.200 262,858 +0.01(+0.44%)
Jul 16, 2020 3.278 3.278 3.144 3.186 310,448 -0.12(-3.62%)
Jul 15, 2020 3.334 3.405 3.250 3.306 491,639 +0.11(+3.30%)
Jul 14, 2020 3.074 3.207 3.031 3.200 207,727 +0.13(+4.37%)
Jul 13, 2020 3.179 3.229 3.045 3.067 358,525 -0.12(-3.76%)
Jul 10, 2020 3.010 3.215 2.954 3.186 431,099 +0.16(+5.36%)
Jul 09, 2020 3.088 3.109 2.933 3.024 704,599 -0.07(-2.28%)
Jul 08, 2020 3.045 3.116 2.982 3.095 724,960 +0.06(+1.86%)
Jul 07, 2020 3.193 3.363 3.038 3.038 452,842 -0.19(-5.90%)
Jul 06, 2020 3.482 3.482 3.207 3.229 503,373 -0.15(-4.38%)
Jul 02, 2020 3.426 3.504 3.320 3.377 338,467 +0.05(+1.48%)
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.