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

Berry Pete Corp (NQ: BRY )

8.000 -0.040 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 2.522 2.630 2.300 2.458 762,323 -0.02(-0.87%)
Apr 29, 2020 2.186 2.508 2.150 2.479 913,974 +0.43(+20.98%)
Apr 28, 2020 2.107 2.150 1.935 2.050 630,173 +0.04(+1.78%)
Apr 27, 2020 2.035 2.064 1.892 2.014 357,441 +0.04(+2.18%)
Apr 24, 2020 2.178 2.322 1.917 1.971 531,390 -0.16(-7.56%)
Apr 23, 2020 2.071 2.336 2.024 2.132 1,273,653 +0.15(+7.40%)
Apr 22, 2020 1.827 1.999 1.792 1.985 737,525 +0.24(+13.99%)
Apr 21, 2020 1.620 1.827 1.620 1.741 591,801 +0.01(+0.41%)
Apr 20, 2020 1.627 1.878 1.577 1.734 701,214 +0.08(+4.54%)
Apr 17, 2020 1.605 1.727 1.605 1.659 657,958 +0.09(+5.71%)
Apr 16, 2020 1.749 1.792 1.534 1.569 782,340 -0.19(-10.61%)
Apr 15, 2020 1.863 1.863 1.663 1.756 886,309 -0.14(-7.20%)
Apr 14, 2020 1.813 1.935 1.770 1.892 688,153 +0.11(+6.45%)
Apr 13, 2020 1.820 1.885 1.684 1.777 982,248 +0.06(+3.77%)
Apr 09, 2020 1.713 1.955 1.627 1.713 1,093,900 +0.11(+7.18%)
Apr 08, 2020 1.541 1.612 1.469 1.598 842,988 +0.10(+6.70%)
Apr 07, 2020 1.691 1.879 1.412 1.498 2,441,898 -0.12(-7.52%)
Apr 06, 2020 1.612 1.677 1.491 1.620 778,029 +0.01(+0.89%)
Apr 03, 2020 1.670 1.749 1.448 1.605 1,214,049 +0.00(+0.00%)
Apr 02, 2020 1.483 1.792 1.483 1.605 1,045,582 +0.16(+11.44%)
Apr 01, 2020 1.706 1.756 1.440 1.440 984,451 -0.29(-16.60%)
Mar 31, 2020 1.612 1.777 1.577 1.727 1,575,289 +0.12(+7.59%)
Mar 30, 2020 1.548 1.634 1.433 1.605 864,354 +0.03(+1.82%)
Mar 27, 2020 1.727 1.727 1.369 1.577 1,845,075 -0.16(-9.09%)
Mar 26, 2020 1.870 1.985 1.691 1.734 858,512 -0.15(-7.98%)
Mar 25, 2020 1.870 2.028 1.784 1.885 1,102,012 +0.01(+0.77%)
Mar 24, 2020 1.842 1.892 1.634 1.870 996,135 +0.19(+11.06%)
Mar 23, 2020 1.756 1.878 1.598 1.684 1,294,754 -0.08(-4.47%)
Mar 20, 2020 1.605 1.792 1.577 1.763 1,420,298 +0.20(+12.84%)
Mar 19, 2020 1.405 1.612 1.326 1.562 1,628,791 +0.20(+14.74%)
Mar 18, 2020 1.584 1.727 1.304 1.362 1,523,052 -0.36(-20.83%)
Mar 17, 2020 1.620 1.892 1.577 1.720 877,452 +0.13(+8.11%)
Mar 16, 2020 1.577 1.749 1.376 1.591 1,980,732 -0.16(-9.02%)
Mar 13, 2020 2.050 2.121 1.684 1.749 1,925,873 -0.13(-6.87%)
Mar 12, 2020 2.178 2.186 1.827 1.878 1,907,559 -0.48(-20.36%)
Mar 11, 2020 2.607 2.690 2.316 2.358 928,969 -0.35(-13.01%)
Mar 10, 2020 3.001 3.111 2.461 2.710 1,650,078 -0.06(-2.24%)
Mar 09, 2020 2.807 2.994 2.524 2.772 1,768,764 -0.88(-24.05%)
Mar 06, 2020 3.906 4.003 3.526 3.651 1,546,879 -0.41(-10.05%)
Mar 05, 2020 4.162 4.211 3.934 4.058 1,241,991 -0.19(-4.40%)
Mar 04, 2020 4.155 4.314 4.065 4.245 1,567,650 +0.19(+4.60%)
Mar 03, 2020 4.356 4.356 3.989 4.058 1,853,223 -0.29(-6.68%)
Mar 02, 2020 4.536 4.549 4.245 4.349 1,713,934 -0.06(-1.26%)
Feb 28, 2020 4.107 4.487 4.003 4.404 1,685,295 +0.19(+4.43%)
Feb 27, 2020 3.989 4.439 3.816 4.217 1,524,370 -0.04(-1.05%)
Feb 26, 2020 4.508 4.508 4.217 4.262 1,435,511 -0.20(-4.42%)
Feb 25, 2020 4.840 4.916 4.342 4.459 1,857,857 -0.37(-7.59%)
Feb 24, 2020 4.840 4.902 4.570 4.826 1,087,829 -0.15(-3.06%)
Feb 21, 2020 5.206 5.206 4.957 4.978 655,055 -0.24(-4.64%)
Feb 20, 2020 5.185 5.241 5.109 5.220 569,873 +0.07(+1.34%)
Feb 19, 2020 5.089 5.192 5.033 5.151 436,529 +0.12(+2.41%)
Feb 18, 2020 5.013 5.061 4.874 5.030 622,026 -0.00(-0.07%)
Feb 14, 2020 5.358 5.358 5.006 5.033 866,368 -0.28(-5.33%)
Feb 13, 2020 5.261 5.393 5.199 5.317 741,571 +0.01(+0.26%)
Feb 12, 2020 5.255 5.517 5.192 5.303 849,908 +0.12(+2.40%)
Feb 11, 2020 5.123 5.248 5.102 5.179 567,702 +0.13(+2.60%)
Feb 10, 2020 5.130 5.130 4.860 5.047 800,934 -0.02(-0.48%)
Feb 07, 2020 5.116 5.165 4.999 5.071 1,435,364 +0.09(+1.73%)
Feb 06, 2020 5.206 5.223 4.957 4.985 1,276,521 -0.19(-3.74%)
Feb 05, 2020 4.916 5.213 4.860 5.179 1,496,710 +0.46(+9.66%)
Feb 04, 2020 4.722 4.945 4.646 4.722 2,377,851 +0.12(+2.55%)
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.