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

Berry Pete Corp (NQ: BRY )

7.122 +0.022 (+0.30%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Apr 30, 2020 2.481 2.587 2.263 2.418 774,941 -0.02(-0.87%)
Apr 29, 2020 2.150 2.467 2.115 2.439 929,101 +0.42(+20.98%)
Apr 28, 2020 2.073 2.115 1.903 2.016 640,604 +0.04(+1.78%)
Apr 27, 2020 2.002 2.030 1.861 1.981 363,357 +0.04(+2.18%)
Apr 24, 2020 2.143 2.284 1.886 1.939 540,186 -0.16(-7.56%)
Apr 23, 2020 2.037 2.298 1.991 2.097 1,294,734 +0.14(+7.40%)
Apr 22, 2020 1.798 1.967 1.762 1.953 749,732 +0.24(+13.99%)
Apr 21, 2020 1.593 1.798 1.593 1.713 601,597 +0.01(+0.41%)
Apr 20, 2020 1.600 1.847 1.551 1.706 712,820 +0.07(+4.54%)
Apr 17, 2020 1.579 1.699 1.579 1.632 668,849 +0.09(+5.71%)
Apr 16, 2020 1.720 1.762 1.509 1.544 795,289 -0.18(-10.61%)
Apr 15, 2020 1.833 1.833 1.635 1.727 900,979 -0.13(-7.20%)
Apr 14, 2020 1.784 1.903 1.741 1.861 699,544 +0.11(+6.45%)
Apr 13, 2020 1.791 1.854 1.657 1.748 998,506 +0.06(+3.77%)
Apr 09, 2020 1.685 1.923 1.600 1.685 1,112,006 +0.11(+7.17%)
Apr 08, 2020 1.516 1.586 1.445 1.572 856,941 +0.10(+6.70%)
Apr 07, 2020 1.664 1.849 1.389 1.473 2,482,316 -0.12(-7.52%)
Apr 06, 2020 1.586 1.650 1.466 1.593 790,907 +0.01(+0.89%)
Apr 03, 2020 1.643 1.720 1.424 1.579 1,234,144 +0.00(+0.00%)
Apr 02, 2020 1.459 1.762 1.459 1.579 1,062,888 +0.16(+11.44%)
Apr 01, 2020 1.678 1.727 1.417 1.417 1,000,746 -0.28(-16.60%)
Mar 31, 2020 1.586 1.748 1.551 1.699 1,601,362 +0.12(+7.59%)
Mar 30, 2020 1.523 1.607 1.410 1.579 878,660 +0.03(+1.82%)
Mar 27, 2020 1.699 1.699 1.346 1.551 1,875,615 -0.16(-9.09%)
Mar 26, 2020 1.840 1.953 1.664 1.706 872,722 -0.15(-7.98%)
Mar 25, 2020 1.840 1.995 1.755 1.854 1,120,252 +0.01(+0.77%)
Mar 24, 2020 1.812 1.861 1.607 1.840 1,012,623 +0.18(+11.06%)
Mar 23, 2020 1.727 1.847 1.572 1.657 1,316,184 -0.08(-4.47%)
Mar 20, 2020 1.579 1.762 1.551 1.734 1,443,806 +0.20(+12.84%)
Mar 19, 2020 1.382 1.586 1.304 1.537 1,655,750 +0.20(+14.74%)
Mar 18, 2020 1.558 1.699 1.283 1.339 1,548,262 -0.35(-20.83%)
Mar 17, 2020 1.593 1.861 1.551 1.692 891,975 +0.13(+8.11%)
Mar 16, 2020 1.551 1.720 1.353 1.565 2,013,517 -0.16(-9.02%)
Mar 13, 2020 2.016 2.087 1.657 1.720 1,957,749 -0.13(-6.87%)
Mar 12, 2020 2.143 2.150 1.798 1.847 1,939,132 -0.47(-20.36%)
Mar 11, 2020 2.564 2.646 2.278 2.319 944,345 -0.35(-13.01%)
Mar 10, 2020 2.952 3.061 2.421 2.666 1,677,389 -0.06(-2.24%)
Mar 09, 2020 2.761 2.945 2.482 2.727 1,798,040 -0.86(-24.05%)
Mar 06, 2020 3.843 3.938 3.469 3.591 1,572,482 -0.40(-10.05%)
Mar 05, 2020 4.094 4.142 3.870 3.992 1,262,548 -0.18(-4.40%)
Mar 04, 2020 4.088 4.244 3.999 4.176 1,593,597 +0.18(+4.60%)
Mar 03, 2020 4.285 4.285 3.924 3.992 1,883,897 -0.29(-6.68%)
Mar 02, 2020 4.462 4.475 4.176 4.278 1,742,303 -0.05(-1.26%)
Feb 28, 2020 4.040 4.414 3.938 4.332 1,713,190 +0.18(+4.43%)
Feb 27, 2020 3.924 4.366 3.754 4.149 1,549,601 -0.04(-1.05%)
Feb 26, 2020 4.434 4.434 4.149 4.193 1,459,271 -0.19(-4.42%)
Feb 25, 2020 4.761 4.836 4.271 4.387 1,888,608 -0.36(-7.59%)
Feb 24, 2020 4.761 4.822 4.496 4.747 1,105,835 -0.15(-3.06%)
Feb 21, 2020 5.121 5.121 4.877 4.897 665,897 -0.24(-4.64%)
Feb 20, 2020 5.101 5.155 5.026 5.135 579,305 +0.07(+1.34%)
Feb 19, 2020 5.006 5.108 4.951 5.067 443,754 +0.12(+2.41%)
Feb 18, 2020 4.931 4.979 4.795 4.948 632,321 -0.00(-0.07%)
Feb 14, 2020 5.271 5.271 4.924 4.951 880,707 -0.28(-5.33%)
Feb 13, 2020 5.176 5.305 5.115 5.230 753,846 +0.01(+0.26%)
Feb 12, 2020 5.169 5.427 5.108 5.217 863,975 +0.12(+2.40%)
Feb 11, 2020 5.040 5.162 5.019 5.094 577,098 +0.13(+2.60%)
Feb 10, 2020 5.047 5.047 4.781 4.965 814,191 -0.02(-0.48%)
Feb 07, 2020 5.033 5.081 4.917 4.989 1,459,122 +0.09(+1.73%)
Feb 06, 2020 5.121 5.138 4.877 4.904 1,297,650 -0.19(-3.74%)
Feb 05, 2020 4.836 5.128 4.781 5.094 1,521,483 +0.45(+9.66%)
Feb 04, 2020 4.645 4.865 4.571 4.645 2,417,209 +0.12(+2.55%)
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.