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

Berry Pete Corp (NQ: BRY )

7.160 +0.060 (+0.85%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 17, 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 (%)
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 +0.38(+6.16%)
May 08, 2023 6.379 6.495 6.179 6.183 799,778 -0.07(-1.14%)
May 05, 2023 6.210 6.272 6.121 6.254 923,584 +0.25(+4.23%)
May 04, 2023 5.978 6.014 5.773 6.001 1,069,144 +0.06(+0.97%)
May 03, 2023 6.210 6.472 5.862 5.943 1,885,695 -0.69(-10.47%)
May 02, 2023 6.682 6.691 6.415 6.638 1,502,895 -0.12(-1.84%)
May 01, 2023 6.727 6.807 6.655 6.762 529,665 -0.04(-0.65%)
Apr 28, 2023 6.540 6.869 6.540 6.807 574,247 +0.27(+4.09%)
Apr 27, 2023 6.575 6.811 6.442 6.540 636,266 -0.01(-0.14%)
Apr 26, 2023 6.753 6.753 6.513 6.548 469,728 -0.17(-2.52%)
Apr 25, 2023 6.851 6.887 6.695 6.718 685,943 -0.25(-3.58%)
Apr 24, 2023 6.834 7.012 6.780 6.967 359,502 +0.10(+1.43%)
Apr 21, 2023 6.985 7.003 6.789 6.869 447,025 -0.12(-1.78%)
Apr 20, 2023 7.030 7.092 6.878 6.994 602,749 -0.15(-2.12%)
Apr 19, 2023 7.288 7.288 7.047 7.145 604,873 -0.23(-3.14%)
Apr 18, 2023 7.315 7.377 7.217 7.377 438,312 +0.06(+0.85%)
Apr 17, 2023 7.413 7.422 7.279 7.315 786,083 -0.10(-1.32%)
Apr 14, 2023 7.430 7.475 7.319 7.413 443,716 +0.03(+0.36%)
Apr 13, 2023 7.350 7.453 7.297 7.386 604,237 +0.06(+0.85%)
Apr 12, 2023 7.422 7.422 7.270 7.324 447,760 -0.04(-0.48%)
Apr 11, 2023 7.422 7.422 7.306 7.359 469,645 +0.00(+0.00%)
Apr 10, 2023 7.145 7.430 7.083 7.359 602,531 +0.29(+4.03%)
Apr 06, 2023 7.306 7.306 7.074 7.074 527,047 -0.24(-3.29%)
Apr 05, 2023 7.270 7.377 7.190 7.315 653,311 +0.01(+0.12%)
Apr 04, 2023 7.368 7.381 7.217 7.306 842,431 -0.04(-0.61%)
Apr 03, 2023 7.350 7.457 7.190 7.350 1,057,619 +0.36(+5.10%)
Mar 31, 2023 6.914 7.065 6.887 6.994 919,215 +0.11(+1.55%)
Mar 30, 2023 6.976 6.976 6.820 6.887 478,274 -0.03(-0.39%)
Mar 29, 2023 6.923 6.994 6.834 6.914 646,239 +0.08(+1.17%)
Mar 28, 2023 6.709 6.860 6.664 6.834 522,558 +0.06(+0.92%)
Mar 27, 2023 6.727 6.798 6.593 6.771 732,264 +0.17(+2.56%)
Mar 24, 2023 6.531 6.620 6.361 6.602 836,974 +0.01(+0.14%)
Mar 23, 2023 6.709 6.798 6.491 6.593 1,163,334 -0.02(-0.27%)
Mar 22, 2023 6.744 6.869 6.593 6.611 557,645 -0.13(-1.98%)
Mar 21, 2023 6.682 6.858 6.646 6.744 988,284 +0.17(+2.57%)
Mar 20, 2023 6.477 6.662 6.442 6.575 719,203 +0.17(+2.64%)
Mar 17, 2023 6.620 6.655 6.370 6.406 1,523,938 -0.33(-4.89%)
Mar 16, 2023 6.513 6.834 6.370 6.736 1,544,340 +0.07(+1.07%)
Mar 15, 2023 6.727 6.807 6.531 6.664 1,489,269 -0.38(-5.44%)
Mar 14, 2023 7.190 7.350 6.878 7.047 1,010,402 +0.01(+0.13%)
Mar 13, 2023 7.390 7.390 7.013 7.038 1,776,259 -0.43(-5.72%)
Mar 10, 2023 7.684 7.742 7.416 7.466 884,965 -0.26(-3.36%)
Mar 09, 2023 7.935 8.044 7.717 7.726 1,210,650 -0.18(-2.33%)
Mar 08, 2023 7.918 7.943 7.767 7.910 1,237,660 -0.04(-0.53%)
Mar 07, 2023 8.036 8.044 7.793 7.952 1,326,232 -0.05(-0.63%)
Mar 06, 2023 8.103 8.111 7.942 8.002 1,187,368 -0.14(-1.75%)
Mar 03, 2023 7.876 8.186 7.801 8.145 1,892,351 +0.18(+2.32%)
Mar 02, 2023 7.809 8.010 7.759 7.960 819,965 +0.13(+1.60%)
Mar 01, 2023 7.860 7.985 7.734 7.834 809,720 -0.07(-0.85%)
Feb 28, 2023 8.069 8.241 7.902 7.902 797,264 +0.05(+0.64%)
Feb 27, 2023 8.027 8.111 7.814 7.851 836,470 -0.07(-0.85%)
Feb 24, 2023 7.809 8.036 7.726 7.918 1,046,543 +0.05(+0.64%)
Feb 23, 2023 8.253 8.396 7.851 7.868 1,321,645 -0.21(-2.59%)
Feb 22, 2023 8.220 8.999 7.985 8.077 3,587,004 +0.70(+9.42%)
Feb 21, 2023 7.424 7.508 7.357 7.382 907,760 -0.09(-1.23%)
Feb 17, 2023 7.617 7.667 7.441 7.474 1,006,323 -0.28(-3.67%)
Feb 16, 2023 7.860 7.935 7.713 7.759 784,700 -0.13(-1.59%)
Feb 15, 2023 7.902 7.910 7.583 7.885 563,561 -0.15(-1.88%)
Feb 14, 2023 7.818 8.128 7.818 8.036 887,054 +0.10(+1.27%)
Feb 13, 2023 7.826 7.969 7.776 7.935 803,348 +0.05(+0.64%)
Feb 10, 2023 7.667 7.893 7.600 7.885 823,091 +0.34(+4.44%)
Feb 09, 2023 7.642 7.709 7.466 7.550 641,578 -0.08(-1.10%)
Feb 08, 2023 7.684 7.713 7.529 7.633 818,246 -0.03(-0.44%)
Feb 07, 2023 7.474 7.667 7.373 7.667 956,815 +0.23(+3.10%)
Feb 06, 2023 7.675 7.675 7.281 7.436 928,972 -0.20(-2.58%)
Feb 03, 2023 7.533 7.692 7.432 7.633 925,741 +0.18(+2.36%)
Feb 02, 2023 7.633 7.734 7.374 7.457 682,169 -0.17(-2.20%)
Feb 01, 2023 7.692 7.717 7.432 7.625 688,398 -0.08(-1.09%)
Jan 31, 2023 7.374 7.734 7.369 7.709 808,012 +0.32(+4.31%)
Jan 30, 2023 7.508 7.608 7.382 7.390 601,029 -0.23(-3.08%)
Jan 27, 2023 7.834 7.883 7.608 7.625 572,741 -0.23(-2.88%)
Jan 26, 2023 7.776 7.891 7.717 7.851 774,990 +0.14(+1.85%)
Jan 25, 2023 7.717 7.755 7.541 7.709 609,822 +0.03(+0.44%)
Jan 24, 2023 7.759 7.902 7.638 7.675 650,493 -0.10(-1.29%)
Jan 23, 2023 7.709 7.857 7.659 7.776 690,012 +0.13(+1.75%)
Jan 20, 2023 7.625 7.659 7.441 7.642 826,805 +0.09(+1.22%)
Jan 19, 2023 7.416 7.583 7.382 7.550 683,849 +0.14(+1.92%)
Jan 18, 2023 7.508 7.642 7.390 7.407 774,769 -0.03(-0.45%)
Jan 17, 2023 7.348 7.457 7.348 7.441 409,410 +0.18(+2.54%)
Jan 13, 2023 7.231 7.281 7.106 7.256 423,942 +0.06(+0.81%)
Jan 12, 2023 7.122 7.399 7.106 7.198 521,640 +0.18(+2.63%)
Jan 11, 2023 6.913 7.198 6.904 7.013 1,118,623 +0.23(+3.33%)
Jan 10, 2023 6.862 6.862 6.670 6.787 450,340 +0.02(+0.25%)
Jan 09, 2023 6.728 6.871 6.670 6.770 565,401 +0.18(+2.80%)
Jan 06, 2023 6.494 6.661 6.427 6.586 571,359 +0.23(+3.56%)
Jan 05, 2023 6.268 6.411 6.226 6.360 887,523 +0.03(+0.40%)
Jan 04, 2023 6.402 6.544 6.289 6.335 592,418 -0.15(-2.33%)
Jan 03, 2023 6.628 6.800 6.393 6.485 950,424 -0.21(-3.13%)
Dec 30, 2022 6.687 6.770 6.611 6.695 1,671,257 -0.03(-0.37%)
Dec 29, 2022 6.586 6.744 6.582 6.720 584,693 +0.08(+1.26%)
Dec 28, 2022 6.787 6.862 6.599 6.636 910,836 -0.20(-2.94%)
Dec 27, 2022 6.812 6.867 6.678 6.837 522,875 +0.09(+1.37%)
Dec 23, 2022 6.594 6.766 6.594 6.745 754,035 +0.15(+2.29%)
Dec 22, 2022 6.879 6.879 6.469 6.594 650,046 -0.28(-4.14%)
Dec 21, 2022 6.896 7.055 6.754 6.879 805,007 +0.18(+2.75%)
Dec 20, 2022 6.678 6.770 6.573 6.695 486,310 +0.03(+0.38%)
Dec 19, 2022 6.779 7.013 6.586 6.670 718,197 +0.00(+0.00%)
Dec 16, 2022 6.452 6.737 6.372 6.670 2,682,085 +0.16(+2.45%)
Dec 15, 2022 6.418 6.594 6.326 6.511 720,922 +0.04(+0.65%)
Dec 14, 2022 6.620 6.645 6.444 6.469 728,015 -0.09(-1.40%)
Dec 13, 2022 6.552 6.670 6.427 6.561 1,328,583 +0.16(+2.49%)
Dec 12, 2022 6.150 6.460 6.100 6.402 953,893 +0.27(+4.37%)
Dec 09, 2022 6.201 6.293 6.117 6.134 607,873 -0.08(-1.21%)
Dec 08, 2022 6.527 6.578 6.167 6.209 768,318 -0.21(-3.26%)
Dec 07, 2022 6.664 6.664 6.351 6.418 425,032 -0.11(-1.67%)
Dec 06, 2022 6.720 6.913 6.460 6.527 741,955 -0.23(-3.47%)
Dec 05, 2022 7.357 7.375 6.720 6.762 646,950 -0.44(-6.16%)
Dec 02, 2022 7.198 7.348 7.072 7.206 612,299 +0.02(+0.23%)
Dec 01, 2022 7.675 7.889 7.147 7.189 704,609 -0.36(-4.77%)
Nov 30, 2022 7.591 7.638 7.357 7.550 812,856 +0.11(+1.46%)
Nov 29, 2022 7.441 7.550 7.344 7.441 667,095 +0.16(+2.19%)
Nov 28, 2022 7.382 7.457 7.240 7.281 627,650 -0.27(-3.55%)
Nov 25, 2022 7.474 7.617 7.474 7.550 229,755 +0.16(+2.15%)
Nov 23, 2022 7.348 7.466 7.214 7.390 525,194 -0.03(-0.45%)
Nov 22, 2022 7.080 7.449 6.997 7.424 697,120 +0.49(+7.13%)
Nov 21, 2022 7.131 7.131 6.670 6.930 1,157,889 -0.35(-4.83%)
Nov 18, 2022 7.173 7.353 6.795 7.281 830,552 -0.02(-0.23%)
Nov 17, 2022 7.231 7.365 7.097 7.298 456,302 -0.03(-0.46%)
Nov 16, 2022 7.491 7.508 7.298 7.332 567,426 -0.29(-3.85%)
Nov 15, 2022 7.516 7.751 7.388 7.625 704,448 +0.20(+2.71%)
Nov 14, 2022 7.432 7.734 7.390 7.424 807,128 +0.09(+1.26%)
Nov 11, 2022 7.507 7.610 7.240 7.332 738,016 +0.05(+0.65%)
Nov 10, 2022 7.268 7.439 7.085 7.284 1,036,790 +0.14(+1.89%)
Nov 09, 2022 7.507 7.618 7.126 7.149 777,771 -0.53(-6.94%)
Nov 08, 2022 7.777 7.841 7.666 7.682 612,377 -0.10(-1.23%)
Nov 07, 2022 7.642 7.829 7.618 7.777 724,094 +0.28(+3.71%)
Nov 04, 2022 7.817 7.952 7.431 7.499 835,841 -0.18(-2.38%)
Nov 03, 2022 7.276 7.705 7.252 7.682 1,255,391 +0.37(+5.00%)
Nov 02, 2022 7.157 7.316 1,659,368 +0.10(+1.43%)
Nov 01, 2022 7.197 7.379 7.053 7.212 1,965,945 +0.16(+2.25%)
Oct 31, 2022 7.006 7.156 6.878 7.053 2,053,864 -0.02(-0.23%)
Oct 28, 2022 7.244 7.292 6.894 7.069 824,505 -0.03(-0.45%)
Oct 27, 2022 7.340 7.395 7.061 7.101 475,376 -0.14(-1.87%)
Oct 26, 2022 7.220 7.324 7.053 7.236 627,009 +0.13(+1.79%)
Oct 25, 2022 7.006 7.117 6.863 7.109 466,684 +0.10(+1.36%)
Oct 24, 2022 7.077 7.165 6.990 7.014 446,060 -0.10(-1.45%)
Oct 21, 2022 7.006 7.161 6.831 7.117 652,562 +0.21(+3.11%)
Oct 20, 2022 7.061 7.085 6.799 6.902 463,770 -0.05(-0.69%)
Oct 19, 2022 6.918 6.966 6.819 6.950 524,737 +0.23(+3.43%)
Oct 18, 2022 6.839 6.974 6.632 6.719 424,296 -0.12(-1.74%)
Oct 17, 2022 6.688 6.894 6.600 6.839 558,686 +0.33(+5.13%)
Oct 14, 2022 6.783 6.894 6.489 6.505 649,028 -0.45(-6.41%)
Oct 13, 2022 6.616 7.022 6.552 6.950 659,980 +0.28(+4.17%)
Oct 12, 2022 6.751 6.751 6.314 6.672 586,817 -0.18(-2.67%)
Oct 11, 2022 6.815 7.030 6.672 6.855 564,257 -0.13(-1.82%)
Oct 10, 2022 7.038 7.141 6.942 6.982 788,445 -0.04(-0.57%)
Oct 07, 2022 7.371 7.403 6.990 7.022 748,700 -0.37(-5.05%)
Oct 06, 2022 6.672 7.666 6.672 7.395 2,348,677 +0.64(+9.48%)
Oct 05, 2022 6.616 6.767 6.401 6.755 619,452 +0.08(+1.25%)
Oct 04, 2022 6.640 6.759 6.537 6.672 786,272 +0.21(+3.20%)
Oct 03, 2022 6.385 6.560 6.250 6.465 1,262,420 +0.50(+8.40%)
Sep 30, 2022 6.028 6.091 5.940 5.964 2,391,487 -0.12(-1.96%)
Sep 29, 2022 6.004 6.123 5.865 6.083 1,159,799 +0.02(+0.39%)
Sep 28, 2022 5.821 6.155 5.765 6.059 1,031,217 +0.30(+5.25%)
Sep 27, 2022 5.837 5.932 5.733 5.757 790,245 +0.03(+0.56%)
Sep 26, 2022 5.877 6.067 5.662 5.725 938,340 -0.14(-2.44%)
Sep 23, 2022 6.004 6.071 5.765 5.869 708,112 -0.49(-7.63%)
Sep 22, 2022 6.624 6.688 6.354 6.354 434,041 -0.12(-1.84%)
Sep 21, 2022 6.743 6.799 6.473 6.473 366,861 -0.16(-2.40%)
Sep 20, 2022 6.680 6.680 6.449 6.632 556,068 -0.11(-1.65%)
Sep 19, 2022 6.370 6.779 6.322 6.743 490,751 +0.10(+1.44%)
Sep 16, 2022 7.173 7.173 6.608 6.648 2,899,570 -0.45(-6.28%)
Sep 15, 2022 7.165 7.189 7.030 7.093 593,127 -0.22(-3.04%)
Sep 14, 2022 7.197 7.423 7.197 7.316 607,990 +0.24(+3.37%)
Sep 13, 2022 7.165 7.339 7.014 7.077 589,821 -0.17(-2.41%)
Sep 12, 2022 7.348 7.479 7.220 7.252 710,643 +0.04(+0.55%)
Sep 09, 2022 7.038 7.308 7.038 7.212 628,143 +0.31(+4.49%)
Sep 08, 2022 6.934 6.978 6.791 6.902 549,455 +0.01(+0.12%)
Sep 07, 2022 6.799 6.942 6.648 6.894 854,564 -0.13(-1.81%)
Sep 06, 2022 7.181 7.244 6.990 7.022 769,455 -0.13(-1.78%)
Sep 02, 2022 7.284 7.300 7.069 7.149 393,773 +0.19(+2.74%)
Sep 01, 2022 7.220 7.220 6.926 6.958 456,744 -0.32(-4.37%)
Aug 31, 2022 7.030 7.320 6.918 7.276 1,018,618 +0.06(+0.77%)
Aug 30, 2022 7.674 7.721 7.141 7.220 537,943 -0.60(-7.63%)
Aug 29, 2022 7.721 7.936 7.570 7.817 458,798 +0.08(+1.03%)
Aug 26, 2022 7.936 8.030 7.737 7.737 411,704 -0.21(-2.70%)
Aug 25, 2022 8.016 8.103 7.865 7.952 560,496 +0.00(+0.00%)
Aug 24, 2022 7.833 8.057 7.813 7.952 688,386 +0.13(+1.63%)
Aug 23, 2022 7.801 8.055 7.698 7.825 900,372 +0.27(+3.58%)
Aug 22, 2022 7.507 7.578 7.264 7.554 562,544 +0.02(+0.21%)
Aug 19, 2022 7.427 7.650 7.308 7.538 579,637 +0.01(+0.11%)
Aug 18, 2022 7.403 7.610 7.379 7.531 654,174 +0.25(+3.38%)
Aug 17, 2022 6.966 7.292 6.918 7.284 730,608 +0.27(+3.85%)
Aug 16, 2022 7.244 7.244 6.886 7.014 894,070 -0.21(-2.97%)
Aug 15, 2022 7.125 7.228 6.815 7.228 956,838 -0.25(-3.40%)
Aug 12, 2022 7.141 7.491 6.982 7.483 761,666 +0.26(+3.63%)
Aug 11, 2022 7.072 7.291 7.049 7.220 922,809 +0.35(+5.09%)
Aug 10, 2022 7.146 7.153 6.722 6.871 1,457,844 -0.25(-3.45%)
Aug 09, 2022 7.064 7.191 6.893 7.116 881,190 +0.18(+2.58%)
Aug 08, 2022 6.871 7.109 6.781 6.938 844,971 +0.11(+1.64%)
Aug 05, 2022 6.387 6.863 6.349 6.826 989,587 +0.34(+5.28%)
Aug 04, 2022 6.543 6.766 6.469 6.483 1,249,781 -0.06(-0.91%)
Aug 03, 2022 6.632 6.662 6.297 6.543 1,236,464 +0.08(+1.27%)
Aug 02, 2022 6.379 6.528 6.208 6.461 740,565 +0.07(+1.17%)
Aug 01, 2022 6.305 6.413 6.044 6.387 1,277,981 +0.03(+0.47%)
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%)
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.