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 (%)
Nov 30, 2020 2.989 3.010 2.693 2.707 550,910 -0.31(-10.28%)
Nov 27, 2020 2.954 3.031 2.862 3.017 229,380 +0.04(+1.18%)
Nov 25, 2020 2.996 2.996 2.777 2.982 475,358 -0.06(-1.86%)
Nov 24, 2020 2.707 3.067 2.707 3.038 1,105,351 +0.39(+14.93%)
Nov 23, 2020 2.439 2.732 2.369 2.644 838,098 +0.25(+10.29%)
Nov 20, 2020 2.333 2.460 2.333 2.397 342,013 +0.02(+0.89%)
Nov 19, 2020 2.369 2.471 2.312 2.376 417,685 -0.01(-0.30%)
Nov 18, 2020 2.467 2.531 2.383 2.383 463,873 -0.05(-2.03%)
Nov 17, 2020 2.460 2.474 2.376 2.432 378,245 -0.06(-2.27%)
Nov 16, 2020 2.439 2.503 2.376 2.488 465,543 +0.17(+7.29%)
Nov 13, 2020 2.185 2.340 2.185 2.319 317,898 +0.11(+5.11%)
Nov 12, 2020 2.249 2.333 2.171 2.206 505,116 -0.10(-4.28%)
Nov 11, 2020 2.326 2.355 2.235 2.305 512,450 -0.07(-2.97%)
Nov 10, 2020 2.277 2.390 2.199 2.376 517,912 +0.16(+7.32%)
Nov 09, 2020 2.150 2.439 2.122 2.214 808,642 +0.33(+17.60%)
Nov 06, 2020 1.903 1.939 1.854 1.882 840,069 -0.05(-2.55%)
Nov 05, 2020 1.896 1.988 1.833 1.932 977,247 +0.04(+1.86%)
Nov 04, 2020 1.974 1.974 1.776 1.896 770,938 -0.11(-5.28%)
Nov 03, 2020 2.037 2.088 1.924 2.002 200,371 +0.01(+0.71%)
Nov 02, 2020 1.882 2.037 1.833 1.988 296,625 +0.14(+7.63%)
Oct 30, 2020 1.939 1.939 1.819 1.847 584,019 -0.11(-5.42%)
Oct 29, 2020 1.875 1.967 1.812 1.953 351,400 +0.05(+2.59%)
Oct 28, 2020 2.002 2.028 1.903 1.903 442,338 -0.17(-8.16%)
Oct 27, 2020 2.101 2.101 2.016 2.073 236,952 -0.04(-1.67%)
Oct 26, 2020 2.157 2.171 2.065 2.108 251,453 -0.11(-4.78%)
Oct 23, 2020 2.249 2.312 2.199 2.214 221,720 -0.02(-0.95%)
Oct 22, 2020 2.122 2.259 2.087 2.235 287,413 +0.13(+6.02%)
Oct 21, 2020 2.157 2.164 2.058 2.108 308,562 -0.06(-2.61%)
Oct 20, 2020 2.136 2.206 2.122 2.164 249,034 +0.02(+0.99%)
Oct 19, 2020 2.249 2.256 2.129 2.143 330,499 -0.10(-4.40%)
Oct 16, 2020 2.284 2.319 2.221 2.242 180,014 -0.08(-3.34%)
Oct 15, 2020 2.214 2.340 2.192 2.319 271,340 +0.03(+1.23%)
Oct 14, 2020 2.326 2.425 2.291 2.291 210,126 -0.01(-0.61%)
Oct 13, 2020 2.383 2.439 2.291 2.305 207,946 -0.11(-4.66%)
Oct 12, 2020 2.355 2.432 2.263 2.418 218,538 +0.05(+2.08%)
Oct 09, 2020 2.601 2.644 2.355 2.369 304,989 -0.19(-7.44%)
Oct 08, 2020 2.397 2.587 2.376 2.559 417,350 +0.19(+8.04%)
Oct 07, 2020 2.355 2.397 2.263 2.369 211,145 +0.04(+1.51%)
Oct 06, 2020 2.467 2.517 2.298 2.333 408,124 -0.11(-4.61%)
Oct 05, 2020 2.319 2.460 2.295 2.446 331,640 +0.13(+5.79%)
Oct 02, 2020 2.115 2.333 2.115 2.312 362,583 +0.13(+5.81%)
Oct 01, 2020 2.228 2.277 2.143 2.185 350,587 -0.05(-2.21%)
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%)
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.