Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berry Pete Corp (NQ: BRY )

6.470 +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 8.069 8.241 7.902 7.902 797,264 +0.05(+0.64%)
Feb 27, 2023 8.027 8.111 7.814 7.851 836,470 -0.07(-0.85%)
Feb 24, 2023 7.809 8.036 7.726 7.918 1,046,543 +0.05(+0.64%)
Feb 23, 2023 8.253 8.396 7.851 7.868 1,321,645 -0.21(-2.59%)
Feb 22, 2023 8.220 8.999 7.985 8.077 3,587,004 +0.70(+9.42%)
Feb 21, 2023 7.424 7.508 7.357 7.382 907,760 -0.09(-1.23%)
Feb 17, 2023 7.617 7.667 7.441 7.474 1,006,323 -0.28(-3.67%)
Feb 16, 2023 7.860 7.935 7.713 7.759 784,700 -0.13(-1.59%)
Feb 15, 2023 7.902 7.910 7.583 7.885 563,561 -0.15(-1.88%)
Feb 14, 2023 7.818 8.128 7.818 8.036 887,054 +0.10(+1.27%)
Feb 13, 2023 7.826 7.969 7.776 7.935 803,348 +0.05(+0.64%)
Feb 10, 2023 7.667 7.893 7.600 7.885 823,091 +0.34(+4.44%)
Feb 09, 2023 7.642 7.709 7.466 7.550 641,578 -0.08(-1.10%)
Feb 08, 2023 7.684 7.713 7.529 7.633 818,246 -0.03(-0.44%)
Feb 07, 2023 7.474 7.667 7.373 7.667 956,815 +0.23(+3.10%)
Feb 06, 2023 7.675 7.675 7.281 7.436 928,972 -0.20(-2.58%)
Feb 03, 2023 7.533 7.692 7.432 7.633 925,741 +0.18(+2.36%)
Feb 02, 2023 7.633 7.734 7.374 7.457 682,169 -0.17(-2.20%)
Feb 01, 2023 7.692 7.717 7.432 7.625 688,398 -0.08(-1.09%)
Jan 31, 2023 7.374 7.734 7.369 7.709 808,012 +0.32(+4.31%)
Jan 30, 2023 7.508 7.608 7.382 7.390 601,029 -0.23(-3.08%)
Jan 27, 2023 7.834 7.883 7.608 7.625 572,741 -0.23(-2.88%)
Jan 26, 2023 7.776 7.891 7.717 7.851 774,990 +0.14(+1.85%)
Jan 25, 2023 7.717 7.755 7.541 7.709 609,822 +0.03(+0.44%)
Jan 24, 2023 7.759 7.902 7.638 7.675 650,493 -0.10(-1.29%)
Jan 23, 2023 7.709 7.857 7.659 7.776 690,012 +0.13(+1.75%)
Jan 20, 2023 7.625 7.659 7.441 7.642 826,805 +0.09(+1.22%)
Jan 19, 2023 7.416 7.583 7.382 7.550 683,849 +0.14(+1.92%)
Jan 18, 2023 7.508 7.642 7.390 7.407 774,769 -0.03(-0.45%)
Jan 17, 2023 7.348 7.457 7.348 7.441 409,410 +0.18(+2.54%)
Jan 13, 2023 7.231 7.281 7.106 7.256 423,942 +0.06(+0.81%)
Jan 12, 2023 7.122 7.399 7.106 7.198 521,640 +0.18(+2.63%)
Jan 11, 2023 6.913 7.198 6.904 7.013 1,118,623 +0.23(+3.33%)
Jan 10, 2023 6.862 6.862 6.670 6.787 450,340 +0.02(+0.25%)
Jan 09, 2023 6.728 6.871 6.670 6.770 565,401 +0.18(+2.80%)
Jan 06, 2023 6.494 6.661 6.427 6.586 571,359 +0.23(+3.56%)
Jan 05, 2023 6.268 6.411 6.226 6.360 887,523 +0.03(+0.40%)
Jan 04, 2023 6.402 6.544 6.289 6.335 592,418 -0.15(-2.33%)
Jan 03, 2023 6.628 6.800 6.393 6.485 950,424 -0.21(-3.13%)
Dec 30, 2022 6.687 6.770 6.611 6.695 1,671,257 -0.03(-0.37%)
Dec 29, 2022 6.586 6.744 6.582 6.720 584,693 +0.08(+1.26%)
Dec 28, 2022 6.787 6.862 6.599 6.636 910,836 -0.20(-2.94%)
Dec 27, 2022 6.812 6.867 6.678 6.837 522,875 +0.09(+1.37%)
Dec 23, 2022 6.594 6.766 6.594 6.745 754,035 +0.15(+2.29%)
Dec 22, 2022 6.879 6.879 6.469 6.594 650,046 -0.28(-4.14%)
Dec 21, 2022 6.896 7.055 6.754 6.879 805,007 +0.18(+2.75%)
Dec 20, 2022 6.678 6.770 6.573 6.695 486,310 +0.03(+0.38%)
Dec 19, 2022 6.779 7.013 6.586 6.670 718,197 +0.00(+0.00%)
Dec 16, 2022 6.452 6.737 6.372 6.670 2,682,085 +0.16(+2.45%)
Dec 15, 2022 6.418 6.594 6.326 6.511 720,922 +0.04(+0.65%)
Dec 14, 2022 6.620 6.645 6.444 6.469 728,015 -0.09(-1.40%)
Dec 13, 2022 6.552 6.670 6.427 6.561 1,328,583 +0.16(+2.49%)
Dec 12, 2022 6.150 6.460 6.100 6.402 953,893 +0.27(+4.37%)
Dec 09, 2022 6.201 6.293 6.117 6.134 607,873 -0.08(-1.21%)
Dec 08, 2022 6.527 6.578 6.167 6.209 768,318 -0.21(-3.26%)
Dec 07, 2022 6.664 6.664 6.351 6.418 425,032 -0.11(-1.67%)
Dec 06, 2022 6.720 6.913 6.460 6.527 741,955 -0.23(-3.47%)
Dec 05, 2022 7.357 7.375 6.720 6.762 646,950 -0.44(-6.16%)
Dec 02, 2022 7.198 7.348 7.072 7.206 612,299 +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.