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

Berry Pete Corp (NQ: BRY )

7.259 -0.111 (-1.51%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 14, 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, 2021 4.384 4.519 4.313 4.335 356,203 -0.20(-4.38%)
Apr 29, 2021 4.661 4.753 4.434 4.533 403,043 -0.05(-1.08%)
Apr 28, 2021 4.249 4.668 4.249 4.583 740,775 +0.38(+9.12%)
Apr 27, 2021 4.193 4.278 4.164 4.200 250,766 +0.02(+0.51%)
Apr 26, 2021 4.150 4.299 4.129 4.179 337,865 -0.09(-2.00%)
Apr 23, 2021 4.164 4.320 4.044 4.264 732,565 +0.06(+1.52%)
Apr 22, 2021 4.349 4.349 4.179 4.200 300,939 -0.11(-2.47%)
Apr 21, 2021 4.044 4.335 4.015 4.306 468,517 +0.20(+4.84%)
Apr 20, 2021 4.398 4.398 4.037 4.108 624,715 -0.28(-6.31%)
Apr 19, 2021 4.292 4.391 4.200 4.384 532,992 +0.09(+2.15%)
Apr 16, 2021 4.533 4.533 4.259 4.292 438,383 -0.17(-3.82%)
Apr 15, 2021 4.363 4.526 4.335 4.462 600,248 +0.06(+1.45%)
Apr 14, 2021 4.413 4.519 4.150 4.398 1,934,616 +0.27(+6.53%)
Apr 13, 2021 4.022 4.171 3.852 4.129 772,360 +0.11(+2.83%)
Apr 12, 2021 4.015 4.164 3.959 4.015 397,068 +0.06(+1.43%)
Apr 09, 2021 3.973 4.030 3.944 3.959 231,596 -0.03(-0.71%)
Apr 08, 2021 4.122 4.122 3.888 3.987 259,631 -0.15(-3.60%)
Apr 07, 2021 4.150 4.200 4.065 4.136 374,718 -0.02(-0.51%)
Apr 06, 2021 4.285 4.363 4.086 4.157 381,766 -0.06(-1.51%)
Apr 05, 2021 4.292 4.349 4.164 4.221 560,790 -0.05(-1.16%)
Apr 01, 2021 3.980 4.406 3.923 4.271 668,851 +0.36(+9.26%)
Mar 31, 2021 3.902 4.122 3.845 3.909 487,655 +0.01(+0.18%)
Mar 30, 2021 4.001 4.037 3.845 3.902 501,672 -0.16(-4.01%)
Mar 29, 2021 4.214 4.242 4.015 4.065 442,008 -0.18(-4.18%)
Mar 26, 2021 4.115 4.242 4.072 4.242 395,672 +0.28(+6.98%)
Mar 25, 2021 3.803 4.051 3.797 3.966 375,740 +0.06(+1.64%)
Mar 24, 2021 3.888 4.115 3.881 3.902 485,897 +0.13(+3.38%)
Mar 23, 2021 3.795 3.916 3.689 3.774 755,000 -0.13(-3.27%)
Mar 22, 2021 4.001 4.026 3.838 3.902 616,005 -0.11(-2.65%)
Mar 19, 2021 3.873 4.164 3.813 4.008 1,251,717 +0.11(+2.91%)
Mar 18, 2021 4.200 4.215 3.881 3.895 529,268 -0.36(-8.50%)
Mar 17, 2021 4.214 4.320 4.150 4.257 524,595 +0.04(+1.01%)
Mar 16, 2021 4.278 4.278 3.994 4.214 469,298 -0.16(-3.73%)
Mar 15, 2021 4.455 4.491 4.228 4.377 471,698 -0.11(-2.45%)
Mar 12, 2021 4.505 4.618 4.413 4.487 420,340 +0.02(+0.56%)
Mar 11, 2021 4.406 4.716 4.349 4.462 659,939 +0.06(+1.28%)
Mar 10, 2021 4.145 4.406 4.053 4.406 659,825 +0.37(+9.08%)
Mar 09, 2021 4.145 4.201 3.898 4.039 531,748 +0.09(+2.32%)
Mar 08, 2021 4.124 4.187 3.849 3.948 637,921 +0.06(+1.63%)
Mar 05, 2021 3.736 3.927 3.616 3.884 848,013 +0.30(+8.46%)
Mar 04, 2021 3.659 3.736 3.489 3.581 610,497 -0.02(-0.59%)
Mar 03, 2021 3.504 3.715 3.504 3.602 631,220 +0.11(+3.23%)
Mar 02, 2021 3.447 3.597 3.447 3.489 492,434 +0.04(+1.02%)
Mar 01, 2021 3.609 3.638 3.384 3.454 538,001 -0.04(-1.21%)
Feb 26, 2021 3.560 3.609 3.405 3.497 492,380 -0.09(-2.55%)
Feb 25, 2021 3.800 3.807 3.567 3.588 617,308 -0.13(-3.60%)
Feb 24, 2021 3.412 3.722 3.334 3.722 604,453 +0.30(+8.64%)
Feb 23, 2021 3.475 3.511 3.313 3.426 488,382 -0.04(-1.02%)
Feb 22, 2021 3.313 3.553 3.250 3.461 497,704 +0.20(+6.05%)
Feb 19, 2021 3.222 3.347 3.207 3.264 201,718 +0.04(+1.31%)
Feb 18, 2021 3.370 3.405 3.158 3.222 328,859 -0.14(-4.19%)
Feb 17, 2021 3.405 3.461 3.313 3.363 345,198 -0.08(-2.25%)
Feb 16, 2021 3.363 3.489 3.320 3.440 486,518 +0.21(+6.55%)
Feb 12, 2021 3.130 3.257 3.065 3.229 315,203 +0.08(+2.69%)
Feb 11, 2021 3.264 3.296 3.088 3.144 336,565 -0.11(-3.46%)
Feb 10, 2021 3.236 3.334 3.179 3.257 344,913 +0.04(+1.32%)
Feb 09, 2021 3.222 3.229 3.074 3.215 319,285 -0.03(-0.87%)
Feb 08, 2021 3.074 3.243 3.074 3.243 478,856 +0.20(+6.73%)
Feb 05, 2021 2.989 3.137 2.968 3.038 414,360 +0.01(+0.23%)
Feb 04, 2021 2.996 3.059 2.940 3.031 294,288 +0.06(+1.90%)
Feb 03, 2021 2.869 3.045 2.869 2.975 275,730 +0.11(+3.94%)
Feb 02, 2021 2.968 2.985 2.855 2.862 389,962 -0.01(-0.49%)
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.