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

Berry Pete Corp (NQ: BRY )

8.290 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Feb 01, 2023 7.819 7.845 7.555 7.751 677,190 -0.09(-1.09%)
Jan 31, 2023 7.496 7.862 7.491 7.836 794,856 +0.32(+4.31%)
Jan 30, 2023 7.632 7.734 7.504 7.513 591,243 -0.24(-3.08%)
Jan 27, 2023 7.964 8.013 7.734 7.751 563,415 -0.23(-2.88%)
Jan 26, 2023 7.905 8.021 7.845 7.981 762,371 +0.14(+1.85%)
Jan 25, 2023 7.845 7.883 7.666 7.836 599,893 +0.03(+0.44%)
Jan 24, 2023 7.888 8.032 7.764 7.802 639,902 -0.10(-1.29%)
Jan 23, 2023 7.836 7.987 7.785 7.905 678,777 +0.14(+1.75%)
Jan 20, 2023 7.751 7.785 7.564 7.768 813,343 +0.09(+1.22%)
Jan 19, 2023 7.538 7.709 7.504 7.675 672,714 +0.14(+1.92%)
Jan 18, 2023 7.632 7.768 7.513 7.530 762,154 -0.03(-0.45%)
Jan 17, 2023 7.470 7.581 7.470 7.564 402,744 +0.19(+2.54%)
Jan 13, 2023 7.351 7.402 7.223 7.376 417,040 +0.06(+0.81%)
Jan 12, 2023 7.240 7.521 7.223 7.317 513,146 +0.19(+2.63%)
Jan 11, 2023 7.027 7.317 7.019 7.129 1,100,410 +0.23(+3.33%)
Jan 10, 2023 6.976 6.976 6.780 6.899 443,008 +0.02(+0.25%)
Jan 09, 2023 6.840 6.985 6.780 6.882 556,195 +0.19(+2.80%)
Jan 06, 2023 6.601 6.772 6.533 6.695 562,056 +0.23(+3.56%)
Jan 05, 2023 6.371 6.517 6.329 6.465 873,072 +0.03(+0.40%)
Jan 04, 2023 6.508 6.652 6.393 6.439 582,772 -0.15(-2.33%)
Jan 03, 2023 6.738 6.912 6.499 6.593 934,949 -0.21(-3.13%)
Dec 30, 2022 6.797 6.882 6.721 6.806 1,644,046 -0.03(-0.37%)
Dec 29, 2022 6.695 6.855 6.691 6.831 575,173 +0.09(+1.26%)
Dec 28, 2022 6.899 6.976 6.708 6.746 896,005 -0.20(-2.94%)
Dec 27, 2022 6.925 6.980 6.789 6.951 514,362 +0.09(+1.37%)
Dec 23, 2022 6.704 6.878 6.704 6.857 741,758 +0.15(+2.29%)
Dec 22, 2022 6.993 6.993 6.576 6.704 639,462 -0.29(-4.14%)
Dec 21, 2022 7.010 7.172 6.865 6.993 791,900 +0.19(+2.75%)
Dec 20, 2022 6.789 6.882 6.682 6.806 478,392 +0.03(+0.38%)
Dec 19, 2022 6.891 7.129 6.695 6.780 706,504 +0.00(+0.00%)
Dec 16, 2022 6.559 6.848 6.478 6.780 2,638,415 +0.16(+2.45%)
Dec 15, 2022 6.525 6.704 6.431 6.618 709,184 +0.04(+0.65%)
Dec 14, 2022 6.729 6.755 6.550 6.576 716,161 -0.09(-1.40%)
Dec 13, 2022 6.661 6.780 6.533 6.669 1,306,951 +0.16(+2.49%)
Dec 12, 2022 6.252 6.567 6.201 6.508 938,361 +0.27(+4.37%)
Dec 09, 2022 6.303 6.397 6.218 6.235 597,976 -0.08(-1.21%)
Dec 08, 2022 6.635 6.686 6.269 6.312 755,808 -0.21(-3.26%)
Dec 07, 2022 6.774 6.774 6.457 6.525 418,111 -0.11(-1.67%)
Dec 06, 2022 6.831 7.027 6.567 6.635 729,875 -0.24(-3.47%)
Dec 05, 2022 7.479 7.497 6.831 6.874 636,416 -0.45(-6.16%)
Dec 02, 2022 7.317 7.470 7.189 7.325 602,329 +0.02(+0.23%)
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.