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

Berry Pete Corp (NQ: BRY )

8.630 -0.050 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 1.612 1.776 1.576 1.726 1,575,985 +0.12(+7.59%)
Mar 30, 2020 1.547 1.633 1.433 1.605 864,736 +0.03(+1.82%)
Mar 27, 2020 1.726 1.726 1.368 1.576 1,845,891 -0.16(-9.09%)
Mar 26, 2020 1.870 1.984 1.690 1.733 858,892 -0.15(-7.98%)
Mar 25, 2020 1.870 2.027 1.784 1.884 1,102,499 +0.01(+0.77%)
Mar 24, 2020 1.841 1.891 1.633 1.870 996,576 +0.19(+11.06%)
Mar 23, 2020 1.755 1.877 1.597 1.683 1,295,326 -0.08(-4.47%)
Mar 20, 2020 1.605 1.791 1.576 1.762 1,420,926 +0.20(+12.84%)
Mar 19, 2020 1.404 1.612 1.325 1.562 1,629,510 +0.20(+14.74%)
Mar 18, 2020 1.583 1.726 1.304 1.361 1,523,726 -0.36(-20.83%)
Mar 17, 2020 1.619 1.891 1.576 1.719 877,839 +0.13(+8.11%)
Mar 16, 2020 1.576 1.748 1.375 1.590 1,981,608 -0.16(-9.02%)
Mar 13, 2020 2.049 2.120 1.683 1.748 1,926,724 -0.13(-6.87%)
Mar 12, 2020 2.178 2.185 1.827 1.877 1,908,402 -0.48(-20.36%)
Mar 11, 2020 2.605 2.688 2.315 2.357 929,379 -0.35(-13.01%)
Mar 10, 2020 2.999 3.110 2.460 2.709 1,650,807 -0.06(-2.24%)
Mar 09, 2020 2.806 2.992 2.522 2.771 1,769,546 -0.88(-24.05%)
Mar 06, 2020 3.905 4.001 3.525 3.649 1,547,562 -0.41(-10.05%)
Mar 05, 2020 4.160 4.209 3.932 4.057 1,242,540 -0.19(-4.40%)
Mar 04, 2020 4.153 4.312 4.064 4.243 1,568,343 +0.19(+4.60%)
Mar 03, 2020 4.354 4.354 3.988 4.057 1,854,042 -0.29(-6.68%)
Mar 02, 2020 4.534 4.547 4.243 4.347 1,714,692 -0.06(-1.26%)
Feb 28, 2020 4.105 4.485 4.001 4.402 1,686,040 +0.19(+4.43%)
Feb 27, 2020 3.988 4.437 3.815 4.216 1,525,044 -0.04(-1.05%)
Feb 26, 2020 4.506 4.506 4.216 4.261 1,436,145 -0.20(-4.42%)
Feb 25, 2020 4.838 4.914 4.340 4.458 1,858,678 -0.37(-7.59%)
Feb 24, 2020 4.838 4.900 4.568 4.824 1,088,310 -0.15(-3.06%)
Feb 21, 2020 5.204 5.204 4.955 4.976 655,344 -0.24(-4.64%)
Feb 20, 2020 5.183 5.238 5.107 5.218 570,125 +0.07(+1.34%)
Feb 19, 2020 5.086 5.190 5.031 5.149 436,722 +0.12(+2.41%)
Feb 18, 2020 5.010 5.059 4.872 5.028 622,301 -0.00(-0.07%)
Feb 14, 2020 5.356 5.356 5.003 5.031 866,750 -0.28(-5.33%)
Feb 13, 2020 5.259 5.390 5.197 5.314 741,899 +0.01(+0.26%)
Feb 12, 2020 5.252 5.515 5.190 5.301 850,284 +0.12(+2.40%)
Feb 11, 2020 5.121 5.245 5.100 5.176 567,953 +0.13(+2.60%)
Feb 10, 2020 5.128 5.128 4.858 5.045 801,288 -0.02(-0.48%)
Feb 07, 2020 5.114 5.162 4.997 5.069 1,435,999 +0.09(+1.73%)
Feb 06, 2020 5.204 5.221 4.955 4.983 1,277,085 -0.19(-3.74%)
Feb 05, 2020 4.914 5.211 4.858 5.176 1,497,372 +0.46(+9.66%)
Feb 04, 2020 4.720 4.943 4.644 4.720 2,378,902 +0.12(+2.55%)
Feb 03, 2020 4.699 4.824 4.589 4.603 1,166,027 -0.13(-2.77%)
Jan 31, 2020 4.838 4.879 4.696 4.734 1,013,765 -0.12(-2.56%)
Jan 30, 2020 4.762 4.886 4.679 4.858 1,054,822 +0.03(+0.57%)
Jan 29, 2020 4.962 4.983 4.762 4.831 957,207 -0.07(-1.41%)
Jan 28, 2020 4.879 4.983 4.789 4.900 1,268,107 +0.07(+1.43%)
Jan 27, 2020 4.900 4.941 4.748 4.831 1,472,634 -0.17(-3.45%)
Jan 24, 2020 5.342 5.342 4.907 5.003 781,956 -0.35(-6.52%)
Jan 23, 2020 5.308 5.404 5.079 5.352 1,641,409 +0.04(+0.85%)
Jan 22, 2020 5.287 5.356 5.228 5.308 1,096,455 +0.03(+0.66%)
Jan 21, 2020 5.570 5.605 5.221 5.273 1,417,897 -0.30(-5.45%)
Jan 17, 2020 5.833 5.860 5.529 5.577 1,193,627 -0.18(-3.12%)
Jan 16, 2020 5.867 5.930 5.739 5.757 967,875 -0.03(-0.48%)
Jan 15, 2020 5.826 5.936 5.771 5.784 800,914 -0.10(-1.65%)
Jan 14, 2020 5.916 5.968 5.840 5.881 590,496 -0.03(-0.53%)
Jan 13, 2020 6.075 6.085 5.833 5.912 1,039,431 -0.20(-3.22%)
Jan 10, 2020 6.310 6.344 6.102 6.109 1,252,086 -0.27(-4.23%)
Jan 09, 2020 6.413 6.434 6.254 6.379 623,130 -0.01(-0.11%)
Jan 08, 2020 6.690 6.773 6.268 6.386 1,045,502 -0.30(-4.45%)
Jan 07, 2020 6.614 6.793 6.538 6.683 1,237,908 +0.06(+0.83%)
Jan 06, 2020 6.621 6.690 6.531 6.628 570,709 +0.01(+0.21%)
Jan 03, 2020 6.724 6.883 6.565 6.614 884,259 +0.30(+4.70%)
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.