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

Berry Pete Corp (NQ: BRY )

7.100 -0.070 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 3.417 3.453 3.248 3.315 398,364 -0.14(-4.18%)
Jul 30, 2020 3.460 3.495 3.354 3.460 251,232 -0.08(-2.19%)
Jul 29, 2020 3.502 3.544 3.375 3.537 278,621 +0.06(+1.83%)
Jul 28, 2020 3.594 3.664 3.446 3.474 253,510 -0.16(-4.36%)
Jul 27, 2020 3.713 3.713 3.530 3.632 336,557 -0.05(-1.43%)
Jul 24, 2020 3.608 3.699 3.509 3.685 292,635 +0.08(+2.35%)
Jul 23, 2020 3.495 3.654 3.453 3.601 257,507 +0.08(+2.40%)
Jul 22, 2020 3.544 3.565 3.439 3.516 433,376 -0.08(-2.16%)
Jul 21, 2020 3.354 3.608 3.354 3.594 477,258 +0.34(+10.39%)
Jul 20, 2020 3.178 3.319 3.178 3.255 403,279 +0.06(+1.76%)
Jul 17, 2020 3.157 3.298 3.150 3.199 262,974 +0.01(+0.44%)
Jul 16, 2020 3.277 3.277 3.143 3.185 310,585 -0.12(-3.62%)
Jul 15, 2020 3.333 3.403 3.248 3.305 491,856 +0.11(+3.30%)
Jul 14, 2020 3.072 3.206 3.030 3.199 207,819 +0.13(+4.37%)
Jul 13, 2020 3.178 3.227 3.044 3.065 358,684 -0.12(-3.76%)
Jul 10, 2020 3.009 3.213 2.952 3.185 431,289 +0.16(+5.36%)
Jul 09, 2020 3.086 3.107 2.931 3.023 704,911 -0.07(-2.28%)
Jul 08, 2020 3.044 3.114 2.981 3.093 725,280 +0.06(+1.86%)
Jul 07, 2020 3.192 3.361 3.037 3.037 453,043 -0.19(-5.90%)
Jul 06, 2020 3.481 3.481 3.206 3.227 503,595 -0.15(-4.38%)
Jul 02, 2020 3.425 3.502 3.319 3.375 338,617 +0.05(+1.48%)
Jul 01, 2020 3.403 3.537 3.305 3.326 423,511 -0.08(-2.28%)
Jun 30, 2020 3.277 3.435 3.248 3.403 691,580 +0.05(+1.47%)
Jun 29, 2020 3.248 3.425 3.141 3.354 470,313 +0.14(+4.39%)
Jun 26, 2020 3.396 3.432 3.178 3.213 1,853,595 -0.25(-7.13%)
Jun 25, 2020 3.361 3.460 3.252 3.460 617,039 +0.14(+4.25%)
Jun 24, 2020 3.516 3.551 3.312 3.319 548,542 -0.27(-7.47%)
Jun 23, 2020 3.664 3.749 3.548 3.587 394,755 +0.01(+0.39%)
Jun 22, 2020 3.594 3.601 3.495 3.572 438,991 -0.06(-1.55%)
Jun 19, 2020 3.643 3.805 3.629 3.629 908,845 +0.03(+0.78%)
Jun 18, 2020 3.537 3.713 3.481 3.601 345,314 +0.01(+0.39%)
Jun 17, 2020 3.784 3.840 3.572 3.587 336,373 -0.22(-5.74%)
Jun 16, 2020 3.854 4.016 3.735 3.805 576,361 +0.17(+4.65%)
Jun 15, 2020 3.432 3.735 3.410 3.636 883,274 +0.00(+0.00%)
Jun 12, 2020 3.777 3.805 3.491 3.636 1,023,798 +0.11(+2.99%)
Jun 11, 2020 3.678 3.805 3.523 3.530 778,390 -0.33(-8.66%)
Jun 10, 2020 4.270 4.298 3.812 3.865 1,195,698 -0.47(-10.81%)
Jun 09, 2020 4.228 4.383 3.982 4.333 1,324,123 +0.01(+0.33%)
Jun 08, 2020 4.101 4.439 4.045 4.319 1,696,625 +0.35(+8.69%)
Jun 05, 2020 3.523 3.995 3.474 3.974 1,203,467 +0.60(+17.62%)
Jun 04, 2020 3.403 3.467 3.319 3.379 538,516 -0.09(-2.54%)
Jun 03, 2020 3.368 3.509 3.312 3.467 549,451 +0.16(+4.90%)
Jun 02, 2020 3.255 3.382 3.185 3.305 968,227 +0.10(+3.08%)
Jun 01, 2020 2.910 3.291 2.903 3.206 826,448 +0.22(+7.31%)
May 29, 2020 2.966 3.143 2.903 2.988 1,784,764 -0.07(-2.30%)
May 28, 2020 3.220 3.375 3.037 3.058 707,133 -0.10(-3.13%)
May 27, 2020 3.340 3.396 3.044 3.157 921,004 -0.11(-3.24%)
May 26, 2020 3.030 3.312 2.995 3.262 687,438 +0.24(+7.93%)
May 22, 2020 3.100 3.143 2.907 3.023 656,372 -0.09(-2.94%)
May 21, 2020 3.107 3.192 2.995 3.114 497,064 +0.03(+0.91%)
May 20, 2020 2.974 3.136 2.974 3.086 541,320 +0.20(+6.96%)
May 19, 2020 3.009 3.058 2.854 2.885 549,749 -0.10(-3.42%)
May 18, 2020 2.755 3.065 2.734 2.988 1,159,345 +0.40(+15.37%)
May 15, 2020 2.544 2.656 2.480 2.590 684,472 +0.06(+2.51%)
May 14, 2020 2.375 2.530 2.220 2.526 1,184,325 +0.02(+0.70%)
May 13, 2020 2.508 2.537 2.304 2.508 1,115,603 -0.02(-0.84%)
May 12, 2020 2.635 2.741 2.526 2.530 464,620 -0.08(-3.23%)
May 11, 2020 2.769 2.776 2.593 2.614 756,414 -0.16(-5.60%)
May 08, 2020 2.537 2.811 2.523 2.769 866,979 +0.20(+7.67%)
May 07, 2020 2.262 3.079 2.241 2.572 3,070,390 +0.37(+16.99%)
May 06, 2020 2.318 2.419 2.155 2.198 572,877 -0.11(-4.88%)
May 05, 2020 2.452 2.586 2.255 2.311 669,897 -0.01(-0.30%)
May 04, 2020 2.262 2.368 2.198 2.318 473,423 +0.00(+0.00%)
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.