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

Berry Pete Corp (NQ: BRY )

7.210 +0.110 (+1.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2022 8.558 8.830 8.195 8.232 2,101,000 -0.16(-1.94%)
May 27, 2022 8.210 8.498 8.136 8.395 848,522 +0.13(+1.61%)
May 26, 2022 8.521 8.684 8.247 8.262 1,417,628 -0.13(-1.59%)
May 25, 2022 8.158 8.410 8.085 8.395 1,714,239 +0.24(+2.90%)
May 24, 2022 8.262 8.358 8.033 8.158 1,295,482 -0.19(-2.30%)
May 23, 2022 7.840 8.351 7.840 8.351 976,066 +0.58(+7.52%)
May 20, 2022 7.604 7.833 7.596 7.766 967,493 +0.26(+3.45%)
May 19, 2022 7.204 7.663 6.967 7.508 605,532 +0.12(+1.60%)
May 18, 2022 7.552 7.648 7.219 7.389 655,262 -0.13(-1.67%)
May 17, 2022 7.545 7.611 7.463 7.515 479,274 +0.04(+0.49%)
May 16, 2022 7.345 7.633 7.286 7.478 375,681 +0.23(+3.16%)
May 13, 2022 7.175 7.341 7.134 7.249 614,438 +0.18(+2.51%)
May 12, 2022 7.166 7.246 6.889 7.071 504,793 -0.12(-1.72%)
May 11, 2022 7.319 7.502 7.151 7.195 518,174 +0.06(+0.82%)
May 10, 2022 7.319 7.589 6.954 7.137 522,595 -0.11(-1.51%)
May 09, 2022 7.808 7.888 7.166 7.246 581,135 -0.77(-9.65%)
May 06, 2022 7.940 8.100 7.801 8.020 513,685 +0.23(+3.00%)
May 05, 2022 8.334 8.399 7.509 7.786 1,266,461 -0.53(-6.40%)
May 04, 2022 8.604 8.666 7.910 8.319 1,032,490 -0.04(-0.44%)
May 03, 2022 8.005 8.611 8.005 8.356 830,950 +0.35(+4.38%)
May 02, 2022 7.808 8.129 7.695 8.005 728,419 +0.00(+0.00%)
Apr 29, 2022 8.494 8.542 7.969 8.005 544,171 -0.45(-5.27%)
Apr 28, 2022 8.334 8.574 8.027 8.450 339,721 +0.18(+2.21%)
Apr 27, 2022 8.085 8.319 7.947 8.268 347,642 +0.23(+2.81%)
Apr 26, 2022 8.107 8.356 8.013 8.042 434,881 -0.09(-1.08%)
Apr 25, 2022 8.100 8.260 7.734 8.129 660,524 -0.30(-3.55%)
Apr 22, 2022 8.720 9.071 8.407 8.428 552,533 -0.41(-4.62%)
Apr 21, 2022 9.122 9.377 8.815 8.837 783,306 -0.18(-1.94%)
Apr 20, 2022 8.837 9.078 8.837 9.012 337,988 +0.17(+1.90%)
Apr 19, 2022 8.874 8.910 8.757 8.844 324,871 -0.07(-0.82%)
Apr 18, 2022 8.866 9.049 8.823 8.917 321,887 +0.09(+1.08%)
Apr 14, 2022 8.830 8.939 8.779 8.823 350,933 -0.01(-0.08%)
Apr 13, 2022 8.903 9.075 8.728 8.830 501,630 +0.04(+0.50%)
Apr 12, 2022 8.815 9.158 8.750 8.786 402,663 +0.05(+0.58%)
Apr 11, 2022 8.903 8.903 8.618 8.735 509,690 -0.30(-3.31%)
Apr 08, 2022 8.370 9.100 8.370 9.034 1,096,407 +0.72(+8.69%)
Apr 07, 2022 8.180 8.655 7.918 8.312 1,139,838 +0.54(+6.95%)
Apr 06, 2022 7.845 7.932 7.743 7.772 469,470 -0.02(-0.28%)
Apr 05, 2022 7.932 8.115 7.728 7.794 565,274 -0.08(-1.02%)
Apr 04, 2022 8.049 8.184 7.706 7.874 540,455 -0.15(-1.82%)
Apr 01, 2022 7.648 8.027 7.553 8.020 983,249 +0.49(+6.49%)
Mar 31, 2022 7.516 7.750 7.502 7.531 774,604 -0.05(-0.67%)
Mar 30, 2022 7.743 7.903 7.535 7.582 576,225 -0.04(-0.57%)
Mar 29, 2022 7.837 7.852 7.493 7.626 754,631 -0.36(-4.57%)
Mar 28, 2022 7.932 8.054 7.837 7.991 762,675 -0.18(-2.23%)
Mar 25, 2022 7.772 8.188 7.743 8.173 582,718 +0.39(+5.07%)
Mar 24, 2022 7.531 7.794 7.432 7.779 529,944 +0.32(+4.31%)
Mar 23, 2022 7.487 7.618 7.363 7.458 520,554 +0.09(+1.19%)
Mar 22, 2022 7.341 7.400 7.210 7.370 425,242 +0.05(+0.70%)
Mar 21, 2022 7.370 7.414 7.210 7.319 493,916 +0.14(+1.93%)
Mar 18, 2022 7.319 7.327 7.073 7.181 986,496 -0.15(-2.09%)
Mar 17, 2022 7.078 7.370 7.078 7.334 465,668 +0.39(+5.57%)
Mar 16, 2022 6.954 7.082 6.860 6.947 563,981 +0.00(+0.00%)
Mar 15, 2022 6.626 7.016 6.414 6.947 624,660 +0.02(+0.32%)
Mar 14, 2022 6.874 7.035 6.699 6.925 777,487 -0.26(-3.56%)
Mar 11, 2022 7.471 7.529 7.181 7.181 518,218 -0.36(-4.81%)
Mar 10, 2022 7.471 7.604 7.311 7.543 427,313 +0.01(+0.10%)
Mar 09, 2022 7.688 7.761 7.282 7.536 665,035 -0.43(-5.37%)
Mar 08, 2022 7.949 8.370 7.899 7.964 1,244,081 +0.21(+2.71%)
Mar 07, 2022 7.667 7.920 7.507 7.754 952,131 +0.25(+3.29%)
Mar 04, 2022 7.260 7.532 7.253 7.507 843,304 +0.27(+3.71%)
Mar 03, 2022 7.514 7.514 7.166 7.239 1,355,115 -0.34(-4.50%)
Mar 02, 2022 7.384 7.797 7.253 7.580 1,140,693 +0.31(+4.29%)
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.