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

Berry Pete Corp (NQ: BRY )

5.430 -0.090 (-1.63%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 20, 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 (%)
May 29, 2020 2.806 2.972 2.746 2.826 1,887,171 -0.07(-2.30%)
May 28, 2020 3.045 3.192 2.872 2.892 747,707 -0.09(-3.13%)
May 27, 2020 3.159 3.212 2.879 2.985 973,850 -0.10(-3.24%)
May 26, 2020 2.865 3.132 2.832 3.085 726,882 +0.23(+7.93%)
May 22, 2020 2.932 2.972 2.749 2.859 694,033 -0.09(-2.94%)
May 21, 2020 2.939 3.019 2.832 2.945 525,585 +0.03(+0.91%)
May 20, 2020 2.812 2.965 2.812 2.919 572,380 +0.19(+6.96%)
May 19, 2020 2.845 2.892 2.699 2.729 581,292 -0.10(-3.42%)
May 18, 2020 2.606 2.899 2.586 2.826 1,225,866 +0.38(+15.37%)
May 15, 2020 2.406 2.512 2.346 2.449 723,745 +0.06(+2.51%)
May 14, 2020 2.246 2.392 2.099 2.389 1,252,280 +0.02(+0.70%)
May 13, 2020 2.372 2.399 2.179 2.372 1,179,614 -0.02(-0.84%)
May 12, 2020 2.492 2.592 2.389 2.392 491,279 -0.08(-3.23%)
May 11, 2020 2.619 2.626 2.452 2.472 799,816 -0.15(-5.60%)
May 08, 2020 2.399 2.659 2.386 2.619 916,724 +0.19(+7.67%)
May 07, 2020 2.139 2.912 2.119 2.432 3,246,563 +0.35(+16.99%)
May 06, 2020 2.192 2.287 2.038 2.079 605,748 -0.11(-4.88%)
May 05, 2020 2.319 2.446 2.132 2.186 708,334 -0.01(-0.30%)
May 04, 2020 2.139 2.239 2.079 2.192 500,588 +0.00(+0.00%)
May 01, 2020 2.199 2.272 2.036 2.192 869,305 -0.09(-4.08%)
Apr 30, 2020 2.346 2.446 2.139 2.286 819,768 -0.02(-0.87%)
Apr 29, 2020 2.033 2.332 1.999 2.306 982,846 +0.40(+20.98%)
Apr 28, 2020 1.959 1.999 1.799 1.906 677,660 +0.03(+1.78%)
Apr 27, 2020 1.893 1.919 1.759 1.873 384,376 +0.04(+2.18%)
Apr 24, 2020 2.026 2.159 1.783 1.833 571,433 -0.15(-7.56%)
Apr 23, 2020 1.926 2.172 1.883 1.983 1,369,629 +0.14(+7.40%)
Apr 22, 2020 1.699 1.859 1.666 1.846 793,101 +0.23(+13.99%)
Apr 21, 2020 1.506 1.699 1.506 1.619 636,396 +0.01(+0.41%)
Apr 20, 2020 1.513 1.746 1.466 1.613 754,053 +0.07(+4.54%)
Apr 17, 2020 1.493 1.606 1.493 1.543 707,539 +0.08(+5.71%)
Apr 16, 2020 1.626 1.666 1.426 1.459 841,293 -0.17(-10.61%)
Apr 15, 2020 1.733 1.733 1.546 1.633 953,096 -0.13(-7.20%)
Apr 14, 2020 1.686 1.799 1.646 1.759 740,009 +0.11(+6.45%)
Apr 13, 2020 1.693 1.753 1.566 1.653 1,056,265 +0.06(+3.77%)
Apr 09, 2020 1.593 1.818 1.513 1.593 1,176,330 +0.11(+7.17%)
Apr 08, 2020 1.433 1.499 1.366 1.486 906,511 +0.09(+6.70%)
Apr 07, 2020 1.573 1.747 1.313 1.393 2,625,907 -0.11(-7.52%)
Apr 06, 2020 1.499 1.559 1.386 1.506 836,658 +0.01(+0.89%)
Apr 03, 2020 1.553 1.626 1.346 1.493 1,305,533 +0.00(+0.00%)
Apr 02, 2020 1.379 1.666 1.379 1.493 1,124,372 +0.15(+11.44%)
Apr 01, 2020 1.586 1.633 1.339 1.339 1,058,634 -0.27(-16.60%)
Mar 31, 2020 1.499 1.653 1.466 1.606 1,693,994 +0.11(+7.59%)
Mar 30, 2020 1.439 1.519 1.333 1.493 929,487 +0.03(+1.82%)
Mar 27, 2020 1.606 1.606 1.273 1.466 1,984,111 -0.15(-9.09%)
Mar 26, 2020 1.739 1.846 1.573 1.613 923,205 -0.14(-7.99%)
Mar 25, 2020 1.739 1.886 1.659 1.753 1,185,054 +0.01(+0.77%)
Mar 24, 2020 1.713 1.759 1.519 1.739 1,071,199 +0.17(+11.06%)
Mar 23, 2020 1.633 1.746 1.486 1.566 1,392,320 -0.07(-4.47%)
Mar 20, 2020 1.493 1.666 1.466 1.639 1,527,324 +0.19(+12.84%)
Mar 19, 2020 1.306 1.499 1.233 1.453 1,751,528 +0.19(+14.74%)
Mar 18, 2020 1.473 1.606 1.213 1.266 1,637,822 -0.33(-20.83%)
Mar 17, 2020 1.506 1.759 1.466 1.599 943,572 +0.12(+8.11%)
Mar 16, 2020 1.466 1.626 1.279 1.479 2,129,990 -0.15(-9.02%)
Mar 13, 2020 1.906 1.973 1.566 1.626 2,070,996 -0.12(-6.87%)
Mar 12, 2020 2.026 2.033 1.699 1.746 2,051,302 -0.45(-20.36%)
Mar 11, 2020 2.424 2.501 2.154 2.192 998,971 -0.33(-13.01%)
Mar 10, 2020 2.790 2.893 2.289 2.520 1,774,419 -0.06(-2.24%)
Mar 09, 2020 2.610 2.784 2.347 2.578 1,902,049 -0.82(-24.05%)
Mar 06, 2020 3.633 3.722 3.279 3.395 1,663,443 -0.38(-10.05%)
Mar 05, 2020 3.871 3.916 3.658 3.774 1,335,581 -0.17(-4.40%)
Mar 04, 2020 3.864 4.012 3.781 3.948 1,685,780 +0.17(+4.60%)
Mar 03, 2020 4.051 4.051 3.710 3.774 1,992,872 -0.27(-6.68%)
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.