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

Berry Pete Corp (NQ: BRY )

4.035 -0.195 (-4.61%)
Streaming Delayed Price Updated: 12:53 PM EST, Nov 25, 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 (%)
Nov 22, 2024 4.270 4.330 4.195 4.230 1,861,691 -0.03(-0.70%)
Nov 21, 2024 4.250 4.340 4.195 4.260 1,594,952 +0.07(+1.67%)
Nov 20, 2024 4.210 4.280 4.100 4.190 1,377,575 -0.01(-0.24%)
Nov 19, 2024 4.350 4.350 4.170 4.200 1,782,292 -0.17(-3.89%)
Nov 18, 2024 4.290 4.535 4.290 4.370 1,662,321 +0.09(+2.10%)
Nov 15, 2024 4.430 4.540 4.245 4.280 1,335,978 -0.19(-4.25%)
Nov 14, 2024 4.330 4.470 4.245 4.470 1,743,973 +0.14(+3.23%)
Nov 13, 2024 4.330 4.400 4.165 4.330 1,888,170 +0.00(+0.00%)
Nov 12, 2024 4.510 4.530 4.290 4.330 2,379,423 -0.20(-4.42%)
Nov 11, 2024 4.570 4.660 4.470 4.530 1,558,729 -0.02(-0.44%)
Nov 08, 2024 5.060 5.060 4.490 4.550 2,300,510 -0.51(-10.08%)
Nov 07, 2024 5.700 5.900 5.000 5.060 2,550,113 -0.52(-9.32%)
Nov 06, 2024 5.520 5.660 5.480 5.580 1,667,124 +0.27(+5.08%)
Nov 05, 2024 5.180 5.320 5.180 5.310 544,803 +0.11(+2.12%)
Nov 04, 2024 5.120 5.265 5.090 5.200 682,179 +0.11(+2.16%)
Nov 01, 2024 5.040 5.110 4.940 5.090 1,904,087 +0.07(+1.39%)
Oct 31, 2024 5.120 5.190 4.970 5.020 855,651 -0.07(-1.38%)
Oct 30, 2024 5.080 5.175 5.055 5.090 695,942 +0.05(+0.99%)
Oct 29, 2024 5.170 5.190 5.035 5.040 763,108 -0.13(-2.51%)
Oct 28, 2024 5.050 5.190 5.040 5.170 980,165 +0.00(+0.00%)
Oct 25, 2024 5.200 5.245 5.120 5.170 545,426 +0.02(+0.39%)
Oct 24, 2024 5.190 5.235 5.093 5.150 880,965 -0.03(-0.58%)
Oct 23, 2024 5.200 5.225 5.100 5.180 1,179,092 -0.04(-0.77%)
Oct 22, 2024 5.240 5.270 5.161 5.220 621,416 +0.00(+0.00%)
Oct 21, 2024 5.290 5.320 5.190 5.220 512,955 -0.02(-0.38%)
Oct 18, 2024 5.340 5.375 5.240 5.240 921,413 -0.12(-2.24%)
Oct 17, 2024 5.220 5.367 5.190 5.360 1,006,839 +0.14(+2.68%)
Oct 16, 2024 5.160 5.270 5.160 5.220 952,737 +0.10(+1.95%)
Oct 15, 2024 5.210 5.220 5.080 5.120 1,272,519 -0.24(-4.48%)
Oct 14, 2024 5.370 5.415 5.310 5.360 686,379 -0.06(-1.11%)
Oct 11, 2024 5.410 5.480 5.375 5.420 720,640 +0.00(+0.00%)
Oct 10, 2024 5.410 5.460 5.340 5.420 582,377 +0.02(+0.37%)
Oct 09, 2024 5.290 5.400 5.220 5.400 1,629,215 +0.07(+1.31%)
Oct 08, 2024 5.340 5.355 5.140 5.330 1,728,479 -0.09(-1.66%)
Oct 07, 2024 5.440 5.460 5.371 5.420 1,257,746 +0.02(+0.37%)
Oct 04, 2024 5.430 5.460 5.340 5.400 988,223 +0.06(+1.12%)
Oct 03, 2024 5.270 5.390 5.175 5.340 1,203,700 +0.11(+2.10%)
Oct 02, 2024 5.310 5.330 5.100 5.230 1,507,319 +0.05(+0.97%)
Oct 01, 2024 5.050 5.210 5.003 5.180 2,001,350 +0.04(+0.78%)
Sep 30, 2024 5.040 5.190 4.983 5.140 1,557,353 +0.11(+2.19%)
Sep 27, 2024 4.910 5.045 4.905 5.030 934,231 +0.18(+3.71%)
Sep 26, 2024 4.930 4.980 4.820 4.850 1,954,286 -0.14(-2.81%)
Sep 25, 2024 5.260 5.265 4.985 4.990 1,444,476 -0.29(-5.49%)
Sep 24, 2024 5.450 5.450 5.280 5.280 943,504 -0.09(-1.68%)
Sep 23, 2024 5.450 5.560 5.360 5.370 771,780 -0.04(-0.74%)
Sep 20, 2024 5.490 5.527 5.340 5.410 1,836,738 -0.11(-1.99%)
Sep 19, 2024 5.650 5.660 5.510 5.520 629,938 +0.04(+0.73%)
Sep 18, 2024 5.510 5.665 5.480 5.480 755,459 -0.07(-1.26%)
Sep 17, 2024 5.420 5.550 5.400 5.550 763,940 +0.17(+3.16%)
Sep 16, 2024 5.440 5.480 5.280 5.380 912,756 -0.04(-0.74%)
Sep 13, 2024 5.350 5.490 5.350 5.420 630,363 +0.11(+2.07%)
Sep 12, 2024 5.290 5.408 5.180 5.310 975,135 +0.07(+1.34%)
Sep 11, 2024 5.300 5.350 5.085 5.240 1,746,340 -0.04(-0.76%)
Sep 10, 2024 5.350 5.350 5.135 5.280 1,396,696 -0.04(-0.75%)
Sep 09, 2024 5.310 5.390 5.245 5.320 1,560,633 +0.02(+0.38%)
Sep 06, 2024 5.560 5.590 5.270 5.300 1,086,880 -0.29(-5.19%)
Sep 05, 2024 5.790 5.830 5.560 5.590 1,325,735 -0.15(-2.61%)
Sep 04, 2024 5.950 6.000 5.700 5.740 1,250,578 -0.19(-3.20%)
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.