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 UNCHANGED
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 29, 2022 6.454 6.595 6.312 6.357 1,435,551 +0.01(+0.23%)
Jul 28, 2022 6.275 6.424 6.111 6.342 1,219,545 +0.10(+1.67%)
Jul 27, 2022 5.895 6.271 5.773 6.238 1,047,381 +0.40(+6.89%)
Jul 26, 2022 5.836 5.977 5.724 5.836 868,278 +0.09(+1.55%)
Jul 25, 2022 5.575 5.806 5.445 5.747 1,024,138 +0.33(+6.19%)
Jul 22, 2022 5.590 5.672 5.322 5.412 746,150 -0.23(-4.09%)
Jul 21, 2022 5.605 5.672 5.456 5.642 616,525 -0.16(-2.70%)
Jul 20, 2022 5.590 5.810 5.553 5.799 570,063 +0.16(+2.91%)
Jul 19, 2022 5.672 5.724 5.493 5.635 795,833 -0.05(-0.92%)
Jul 18, 2022 5.694 5.836 5.661 5.687 992,385 +0.14(+2.55%)
Jul 15, 2022 5.345 5.546 5.322 5.546 587,696 +0.25(+4.78%)
Jul 14, 2022 5.196 5.307 5.110 5.292 1,004,819 -0.15(-2.74%)
Jul 13, 2022 5.248 5.542 5.173 5.441 765,559 +0.13(+2.38%)
Jul 12, 2022 5.225 5.397 5.136 5.315 1,358,263 -0.05(-0.97%)
Jul 11, 2022 5.359 5.464 5.248 5.367 737,341 -0.13(-2.44%)
Jul 08, 2022 5.605 5.620 5.419 5.501 791,521 +0.00(+0.00%)
Jul 07, 2022 5.493 5.613 5.397 5.501 1,481,208 +0.28(+5.27%)
Jul 06, 2022 5.255 5.464 5.047 5.225 1,576,450 -0.13(-2.36%)
Jul 05, 2022 5.523 5.672 5.203 5.352 1,310,318 -0.39(-6.87%)
Jul 01, 2022 5.702 5.773 5.516 5.747 938,477 +0.07(+1.31%)
Jun 30, 2022 5.613 5.881 5.560 5.672 1,454,820 -0.13(-2.31%)
Jun 29, 2022 6.238 6.245 5.761 5.806 1,182,066 -0.31(-4.99%)
Jun 28, 2022 6.305 6.387 5.910 6.111 1,364,952 +0.01(+0.12%)
Jun 27, 2022 5.672 6.160 5.650 6.104 2,134,257 +0.55(+9.92%)
Jun 24, 2022 5.627 5.843 5.523 5.553 5,075,852 +0.03(+0.54%)
Jun 23, 2022 5.933 6.082 5.419 5.523 1,686,363 -0.39(-6.61%)
Jun 22, 2022 6.193 6.305 5.868 5.914 1,667,475 -0.61(-9.41%)
Jun 21, 2022 6.439 6.577 6.372 6.528 2,221,308 +0.26(+4.16%)
Jun 17, 2022 6.923 6.997 5.977 6.268 4,097,280 -0.71(-10.23%)
Jun 16, 2022 7.079 7.275 6.900 6.982 1,444,471 -0.35(-4.77%)
Jun 15, 2022 7.429 7.652 7.168 7.332 1,292,275 -0.05(-0.71%)
Jun 14, 2022 7.697 7.801 7.232 7.384 1,591,305 -0.16(-2.07%)
Jun 13, 2022 7.481 7.755 7.363 7.540 1,563,741 -0.43(-5.39%)
Jun 10, 2022 8.081 8.088 7.622 7.970 1,275,008 -0.23(-2.80%)
Jun 09, 2022 8.317 8.436 8.162 8.199 1,257,401 -0.18(-2.12%)
Jun 08, 2022 8.428 8.447 8.155 8.377 2,633,361 -0.05(-0.61%)
Jun 07, 2022 8.214 8.443 8.184 8.428 3,149,627 +0.18(+2.24%)
Jun 06, 2022 8.399 8.451 8.036 8.243 1,977,983 -0.09(-1.07%)
Jun 03, 2022 8.377 8.399 8.147 8.332 2,036,711 +0.01(+0.09%)
Jun 02, 2022 8.236 8.480 8.169 8.325 2,129,698 +0.03(+0.36%)
Jun 01, 2022 8.325 8.621 8.258 8.295 2,340,890 +0.06(+0.72%)
May 31, 2022 8.562 8.834 8.199 8.236 2,100,072 -0.16(-1.94%)
May 27, 2022 8.214 8.502 8.140 8.399 848,147 +0.13(+1.61%)
May 26, 2022 8.525 8.687 8.251 8.266 1,417,002 -0.13(-1.59%)
May 25, 2022 8.162 8.414 8.088 8.399 1,713,482 +0.24(+2.90%)
May 24, 2022 8.266 8.362 8.036 8.162 1,294,909 -0.19(-2.30%)
May 23, 2022 7.844 8.354 7.844 8.354 975,634 +0.58(+7.52%)
May 20, 2022 7.607 7.836 7.600 7.770 967,065 +0.26(+3.45%)
May 19, 2022 7.207 7.666 6.970 7.511 605,264 +0.12(+1.60%)
May 18, 2022 7.555 7.651 7.222 7.392 654,973 -0.13(-1.67%)
May 17, 2022 7.548 7.614 7.466 7.518 479,062 +0.04(+0.49%)
May 16, 2022 7.348 7.637 7.289 7.481 375,515 +0.23(+3.16%)
May 13, 2022 7.178 7.344 7.137 7.252 614,167 +0.18(+2.51%)
May 12, 2022 7.169 7.250 6.892 7.074 504,569 -0.12(-1.72%)
May 11, 2022 7.323 7.505 7.155 7.198 517,945 +0.06(+0.82%)
May 10, 2022 7.323 7.593 6.957 7.140 522,364 -0.11(-1.51%)
May 09, 2022 7.812 7.892 7.169 7.250 580,878 -0.77(-9.65%)
May 06, 2022 7.943 8.104 7.804 8.023 513,458 +0.23(+3.00%)
May 05, 2022 8.337 8.403 7.512 7.790 1,265,901 -0.53(-6.40%)
May 04, 2022 8.607 8.669 7.914 8.323 1,032,033 -0.04(-0.44%)
May 03, 2022 8.009 8.615 8.009 8.359 830,583 +0.35(+4.38%)
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.