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

Berry Pete Corp (NQ: BRY )

7.190 +0.090 (+1.27%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
Sep 30, 2020 2.234 2.283 2.205 2.234 362,615 +0.01(+0.32%)
Sep 29, 2020 2.290 2.297 2.135 2.227 397,876 -0.06(-2.77%)
Sep 28, 2020 2.248 2.339 2.225 2.290 368,127 +0.07(+3.17%)
Sep 25, 2020 2.170 2.234 2.139 2.220 465,350 +0.02(+0.96%)
Sep 24, 2020 2.248 2.304 2.177 2.198 504,235 -0.05(-2.19%)
Sep 23, 2020 2.396 2.459 2.241 2.248 814,721 -0.16(-6.73%)
Sep 22, 2020 2.501 2.572 2.410 2.410 877,238 -0.08(-3.12%)
Sep 21, 2020 2.748 2.752 2.466 2.487 1,659,996 -0.35(-12.41%)
Sep 18, 2020 2.889 2.938 2.699 2.840 1,750,278 +0.01(+0.50%)
Sep 17, 2020 2.706 2.903 2.621 2.826 1,235,823 +0.25(+9.86%)
Sep 16, 2020 2.579 2.663 2.530 2.572 948,491 -0.01(-0.27%)
Sep 15, 2020 2.685 2.727 2.544 2.579 519,727 -0.11(-4.19%)
Sep 14, 2020 2.572 2.755 2.431 2.692 526,396 +0.32(+13.69%)
Sep 11, 2020 2.649 2.685 2.361 2.368 518,853 -0.30(-11.11%)
Sep 10, 2020 2.769 2.776 2.572 2.663 841,236 -0.13(-4.55%)
Sep 09, 2020 2.720 2.882 2.720 2.790 599,220 +0.10(+3.66%)
Sep 08, 2020 2.776 2.797 2.607 2.692 478,425 -0.10(-3.54%)
Sep 04, 2020 2.706 2.927 2.671 2.790 780,550 +0.17(+6.45%)
Sep 03, 2020 2.544 2.628 2.494 2.621 526,047 +0.06(+2.48%)
Sep 02, 2020 2.544 2.565 2.470 2.558 420,120 +0.01(+0.55%)
Sep 01, 2020 2.755 2.755 2.473 2.544 675,693 -0.23(-8.38%)
Aug 31, 2020 2.769 2.822 2.663 2.776 681,896 -0.00(-0.13%)
Aug 28, 2020 2.741 2.804 2.706 2.780 331,095 +0.07(+2.47%)
Aug 27, 2020 2.649 2.727 2.649 2.713 400,496 +0.04(+1.58%)
Aug 26, 2020 2.903 2.903 2.649 2.671 356,754 -0.21(-7.33%)
Aug 25, 2020 2.875 2.903 2.833 2.882 316,990 +0.04(+1.24%)
Aug 24, 2020 2.748 2.896 2.706 2.847 371,393 +0.13(+4.66%)
Aug 21, 2020 2.769 2.769 2.656 2.720 657,081 -0.05(-1.78%)
Aug 20, 2020 2.769 2.811 2.720 2.769 391,625 -0.07(-2.48%)
Aug 19, 2020 2.896 2.903 2.783 2.840 308,997 -0.06(-1.95%)
Aug 18, 2020 2.974 3.023 2.875 2.896 309,968 -0.11(-3.52%)
Aug 17, 2020 3.100 3.100 2.945 3.002 277,312 -0.13(-4.27%)
Aug 14, 2020 3.037 3.136 3.030 3.136 240,409 +0.04(+1.25%)
Aug 13, 2020 3.206 3.234 3.065 3.097 308,651 -0.13(-4.04%)
Aug 12, 2020 3.326 3.425 3.178 3.227 320,589 -0.06(-1.82%)
Aug 11, 2020 3.354 3.488 3.255 3.287 293,807 +0.01(+0.32%)
Aug 10, 2020 3.255 3.432 3.178 3.277 569,225 +0.06(+1.75%)
Aug 07, 2020 3.192 3.241 3.129 3.220 333,791 -0.01(-0.44%)
Aug 06, 2020 3.178 3.312 3.178 3.234 155,271 +0.03(+0.88%)
Aug 05, 2020 3.417 3.537 3.107 3.206 891,366 -0.25(-7.14%)
Aug 04, 2020 3.340 3.537 3.326 3.453 317,275 +0.11(+3.16%)
Aug 03, 2020 3.354 3.425 3.255 3.347 191,997 +0.03(+0.96%)
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%)
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.