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

Berry Pete Corp (NQ: BRY )

8.410 +0.120 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2023 6.648 6.983 6.648 6.919 564,897 +0.27(+4.09%)
Apr 27, 2023 6.684 6.924 6.548 6.648 625,906 -0.01(-0.14%)
Apr 26, 2023 6.865 6.865 6.621 6.657 462,080 -0.17(-2.52%)
Apr 25, 2023 6.965 7.001 6.806 6.829 674,774 -0.25(-3.58%)
Apr 24, 2023 6.947 7.128 6.892 7.083 353,649 +0.10(+1.43%)
Apr 21, 2023 7.101 7.119 6.901 6.983 439,746 -0.13(-1.78%)
Apr 20, 2023 7.146 7.209 6.992 7.110 592,935 -0.15(-2.12%)
Apr 19, 2023 7.409 7.409 7.164 7.264 595,024 -0.24(-3.14%)
Apr 18, 2023 7.436 7.499 7.336 7.499 431,175 +0.06(+0.85%)
Apr 17, 2023 7.535 7.544 7.399 7.436 773,284 -0.10(-1.32%)
Apr 14, 2023 7.553 7.599 7.440 7.535 436,491 +0.03(+0.36%)
Apr 13, 2023 7.472 7.576 7.418 7.508 594,398 +0.06(+0.85%)
Apr 12, 2023 7.544 7.544 7.390 7.445 440,470 -0.04(-0.48%)
Apr 11, 2023 7.544 7.544 7.427 7.481 461,998 +0.00(+0.00%)
Apr 10, 2023 7.264 7.553 7.200 7.481 592,720 +0.29(+4.03%)
Apr 06, 2023 7.427 7.427 7.191 7.191 518,465 -0.24(-3.29%)
Apr 05, 2023 7.390 7.499 7.309 7.436 642,674 +0.01(+0.12%)
Apr 04, 2023 7.490 7.504 7.336 7.427 828,714 -0.05(-0.61%)
Apr 03, 2023 7.472 7.581 7.309 7.472 1,040,399 +0.36(+5.10%)
Mar 31, 2023 7.028 7.182 7.001 7.110 904,248 +0.11(+1.55%)
Mar 30, 2023 7.092 7.092 6.933 7.001 470,486 -0.03(-0.39%)
Mar 29, 2023 7.037 7.110 6.947 7.028 635,717 +0.08(+1.17%)
Mar 28, 2023 6.820 6.974 6.775 6.947 514,050 +0.06(+0.92%)
Mar 27, 2023 6.838 6.910 6.702 6.883 720,341 +0.17(+2.56%)
Mar 24, 2023 6.639 6.729 6.467 6.711 823,346 +0.01(+0.14%)
Mar 23, 2023 6.820 6.910 6.598 6.702 1,144,392 -0.02(-0.27%)
Mar 22, 2023 6.856 6.983 6.702 6.720 548,565 -0.14(-1.98%)
Mar 21, 2023 6.793 6.971 6.756 6.856 972,192 +0.17(+2.57%)
Mar 20, 2023 6.584 6.772 6.548 6.684 707,493 +0.17(+2.64%)
Mar 17, 2023 6.729 6.766 6.476 6.512 1,499,125 -0.34(-4.89%)
Mar 16, 2023 6.621 6.947 6.476 6.847 1,519,194 +0.07(+1.07%)
Mar 15, 2023 6.838 6.919 6.639 6.775 1,465,020 -0.39(-5.44%)
Mar 14, 2023 7.309 7.472 6.992 7.164 993,950 +0.01(+0.13%)
Mar 13, 2023 7.513 7.513 7.129 7.155 1,747,337 -0.43(-5.72%)
Mar 10, 2023 7.811 7.870 7.538 7.589 870,556 -0.26(-3.36%)
Mar 09, 2023 8.066 8.177 7.845 7.853 1,190,938 -0.19(-2.33%)
Mar 08, 2023 8.049 8.075 7.896 8.041 1,217,508 -0.04(-0.53%)
Mar 07, 2023 8.169 8.177 7.922 8.083 1,304,638 -0.05(-0.63%)
Mar 06, 2023 8.237 8.245 8.074 8.135 1,168,035 -0.14(-1.75%)
Mar 03, 2023 8.007 8.322 7.930 8.279 1,861,539 +0.19(+2.32%)
Mar 02, 2023 7.939 8.143 7.888 8.092 806,614 +0.13(+1.60%)
Mar 01, 2023 7.990 8.117 7.862 7.964 796,536 -0.07(-0.85%)
Feb 28, 2023 8.203 8.377 8.032 8.032 784,283 +0.05(+0.64%)
Feb 27, 2023 8.160 8.245 7.943 7.981 822,850 -0.07(-0.85%)
Feb 24, 2023 7.939 8.169 7.853 8.049 1,029,503 +0.05(+0.64%)
Feb 23, 2023 8.390 8.535 7.981 7.998 1,300,125 -0.21(-2.59%)
Feb 22, 2023 8.356 9.148 8.117 8.211 3,528,600 +0.71(+9.42%)
Feb 21, 2023 7.547 7.632 7.479 7.504 892,980 -0.09(-1.23%)
Feb 17, 2023 7.743 7.794 7.564 7.598 989,938 -0.29(-3.67%)
Feb 16, 2023 7.990 8.066 7.841 7.888 771,923 -0.13(-1.59%)
Feb 15, 2023 8.032 8.041 7.709 8.015 554,385 -0.15(-1.88%)
Feb 14, 2023 7.947 8.262 7.947 8.169 872,611 +0.10(+1.27%)
Feb 13, 2023 7.956 8.100 7.905 8.066 790,268 +0.05(+0.64%)
Feb 10, 2023 7.794 8.024 7.726 8.015 809,690 +0.34(+4.44%)
Feb 09, 2023 7.768 7.836 7.589 7.675 631,132 -0.09(-1.10%)
Feb 08, 2023 7.811 7.841 7.653 7.760 804,923 -0.03(-0.44%)
Feb 07, 2023 7.598 7.794 7.496 7.794 941,236 +0.23(+3.10%)
Feb 06, 2023 7.802 7.802 7.402 7.560 913,847 -0.20(-2.58%)
Feb 03, 2023 7.658 7.819 7.555 7.760 910,667 +0.18(+2.36%)
Feb 02, 2023 7.760 7.862 7.496 7.581 671,061 -0.17(-2.20%)
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.