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 31, 2023 6.972 7.081 6.964 7.072 551,665 +0.14(+1.96%)
Jul 28, 2023 6.990 7.026 6.918 6.936 474,328 -0.05(-0.78%)
Jul 27, 2023 6.908 7.008 6.845 6.990 798,206 +0.14(+1.98%)
Jul 26, 2023 6.827 6.890 6.800 6.854 554,980 -0.03(-0.40%)
Jul 25, 2023 6.772 6.945 6.709 6.881 712,128 +0.07(+1.07%)
Jul 24, 2023 6.809 6.899 6.754 6.809 519,512 +0.05(+0.67%)
Jul 21, 2023 6.772 6.818 6.718 6.763 668,534 +0.01(+0.13%)
Jul 20, 2023 6.782 6.890 6.650 6.754 686,389 +0.04(+0.54%)
Jul 19, 2023 6.709 6.908 6.646 6.718 605,354 +0.03(+0.41%)
Jul 18, 2023 6.573 6.782 6.528 6.691 1,038,660 +0.35(+5.58%)
Jul 17, 2023 6.337 6.419 6.188 6.337 1,142,124 -0.22(-3.32%)
Jul 14, 2023 6.772 6.827 6.505 6.555 571,942 -0.26(-3.86%)
Jul 13, 2023 6.736 6.954 6.700 6.818 677,443 +0.06(+0.94%)
Jul 12, 2023 6.818 6.927 6.727 6.754 647,141 -0.01(-0.13%)
Jul 11, 2023 6.618 6.772 6.573 6.763 523,260 +0.19(+2.90%)
Jul 10, 2023 6.482 6.618 6.442 6.573 492,727 +0.11(+1.68%)
Jul 07, 2023 6.156 6.555 6.156 6.464 1,079,530 +0.28(+4.55%)
Jul 06, 2023 6.265 6.310 6.043 6.183 560,489 -0.14(-2.15%)
Jul 05, 2023 6.392 6.432 6.292 6.319 441,426 -0.05(-0.71%)
Jul 03, 2023 6.283 6.464 6.274 6.364 452,730 +0.13(+2.03%)
Jun 30, 2023 6.256 6.274 6.142 6.238 1,026,781 +0.04(+0.58%)
Jun 29, 2023 6.074 6.228 6.047 6.201 521,792 +0.16(+2.70%)
Jun 28, 2023 6.047 6.097 5.938 6.038 405,804 +0.01(+0.15%)
Jun 27, 2023 6.083 6.106 5.975 6.029 539,227 -0.05(-0.89%)
Jun 26, 2023 6.083 6.260 6.074 6.083 604,194 -0.01(-0.15%)
Jun 23, 2023 6.029 6.188 5.975 6.093 2,603,141 -0.06(-1.03%)
Jun 22, 2023 6.174 6.192 5.984 6.156 998,723 -0.10(-1.59%)
Jun 21, 2023 6.265 6.355 6.219 6.256 426,926 -0.02(-0.29%)
Jun 20, 2023 6.464 6.528 6.147 6.274 561,420 -0.20(-3.08%)
Jun 16, 2023 6.564 6.573 6.442 6.473 1,230,074 -0.09(-1.38%)
Jun 15, 2023 6.392 6.582 6.392 6.564 704,816 +0.15(+2.40%)
Jun 14, 2023 6.482 6.510 6.342 6.410 763,678 +0.02(+0.28%)
Jun 13, 2023 6.374 6.609 6.355 6.392 897,558 +0.06(+1.00%)
Jun 12, 2023 6.364 6.473 6.310 6.328 902,479 -0.15(-2.38%)
Jun 09, 2023 6.618 6.618 6.446 6.482 828,627 -0.16(-2.46%)
Jun 08, 2023 6.564 6.673 6.401 6.646 841,276 +0.06(+0.96%)
Jun 07, 2023 6.301 6.596 6.301 6.582 847,816 +0.33(+5.22%)
Jun 06, 2023 6.020 6.283 6.020 6.256 767,217 +0.17(+2.83%)
Jun 05, 2023 6.346 6.374 6.074 6.083 963,017 -0.12(-1.90%)
Jun 02, 2023 5.902 6.228 5.875 6.201 867,879 +0.43(+7.38%)
Jun 01, 2023 5.703 5.861 5.648 5.775 584,944 +0.06(+1.11%)
May 31, 2023 5.675 5.739 5.648 5.712 912,823 -0.04(-0.63%)
May 30, 2023 5.793 5.821 5.671 5.748 669,163 -0.15(-2.46%)
May 26, 2023 5.993 6.011 5.834 5.893 605,254 -0.06(-1.07%)
May 25, 2023 6.065 6.129 5.884 5.957 627,925 -0.29(-4.64%)
May 24, 2023 6.374 6.428 6.192 6.247 669,957 -0.10(-1.57%)
May 23, 2023 6.355 6.464 6.315 6.346 597,883 +0.05(+0.72%)
May 22, 2023 6.192 6.383 6.165 6.301 435,724 +0.12(+1.91%)
May 19, 2023 6.256 6.265 6.138 6.183 533,496 +0.03(+0.44%)
May 18, 2023 6.020 6.165 5.902 6.156 537,121 +0.09(+1.49%)
May 17, 2023 6.083 6.115 5.947 6.065 719,892 +0.02(+0.30%)
May 16, 2023 6.210 6.256 6.034 6.047 564,873 -0.17(-2.77%)
May 15, 2023 6.138 6.310 6.115 6.219 686,150 +0.14(+2.24%)
May 12, 2023 6.111 6.138 5.984 6.083 610,628 +0.05(+0.90%)
May 11, 2023 5.993 6.060 5.922 6.029 752,759 -0.04(-0.73%)
May 10, 2023 6.180 6.198 6.002 6.074 508,478 -0.04(-0.73%)
May 09, 2023 6.091 6.207 6.074 6.118 522,167 -0.06(-1.01%)
May 08, 2023 6.376 6.492 6.176 6.180 800,132 -0.07(-1.14%)
May 05, 2023 6.207 6.269 6.118 6.252 923,992 +0.25(+4.23%)
May 04, 2023 5.976 6.011 5.771 5.998 1,069,617 +0.06(+0.97%)
May 03, 2023 6.207 6.469 5.860 5.940 1,886,529 -0.69(-10.47%)
May 02, 2023 6.679 6.688 6.412 6.635 1,503,559 -0.12(-1.84%)
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.