Skip to main content

Berry Pete Corp (NQ: BRY )

6.870 -0.090 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 6.910 7.005 6.830 6.870 845,085 -0.09(-1.29%)
Jul 17, 2024 6.850 7.020 6.850 6.960 1,054,294 +0.13(+1.90%)
Jul 16, 2024 6.770 6.875 6.730 6.830 634,815 +0.05(+0.74%)
Jul 15, 2024 6.850 6.860 6.720 6.780 750,952 +0.03(+0.44%)
Jul 12, 2024 6.840 6.845 6.690 6.750 697,782 -0.01(-0.15%)
Jul 11, 2024 6.580 6.765 6.560 6.760 620,012 +0.20(+3.05%)
Jul 10, 2024 6.420 6.560 6.400 6.560 698,720 +0.12(+1.86%)
Jul 09, 2024 6.440 6.580 6.360 6.440 695,043 -0.03(-0.46%)
Jul 08, 2024 6.400 6.490 6.375 6.470 441,697 +0.05(+0.78%)
Jul 05, 2024 6.610 6.650 6.380 6.420 978,879 -0.23(-3.46%)
Jul 03, 2024 6.500 6.690 6.500 6.650 585,763 +0.13(+1.99%)
Jul 02, 2024 6.480 6.540 6.410 6.520 665,439 +0.07(+1.09%)
Jul 01, 2024 6.540 6.550 6.420 6.450 529,206 -0.01(-0.15%)
Jun 28, 2024 6.520 6.560 6.400 6.460 2,090,325 +0.01(+0.16%)
Jun 27, 2024 6.330 6.460 6.255 6.450 663,669 +0.18(+2.87%)
Jun 26, 2024 6.310 6.330 6.180 6.270 1,285,552 -0.03(-0.48%)
Jun 25, 2024 6.370 6.400 6.290 6.300 941,790 -0.08(-1.25%)
Jun 24, 2024 6.140 6.420 6.140 6.380 1,024,008 +0.28(+4.59%)
Jun 21, 2024 6.270 6.280 6.100 6.100 1,369,082 -0.15(-2.40%)
Jun 20, 2024 6.210 6.350 6.170 6.250 746,792 +0.07(+1.13%)
Jun 18, 2024 6.170 6.248 6.140 6.180 788,171 +0.01(+0.16%)
Jun 17, 2024 6.200 6.210 6.070 6.170 875,590 -0.01(-0.16%)
Jun 14, 2024 6.280 6.280 6.120 6.180 747,970 -0.07(-1.12%)
Jun 13, 2024 6.410 6.410 6.200 6.250 1,857,565 -0.16(-2.50%)
Jun 12, 2024 6.530 6.570 6.340 6.410 895,644 -0.02(-0.31%)
Jun 11, 2024 6.440 6.440 6.295 6.430 567,498 -0.04(-0.62%)
Jun 10, 2024 6.470 6.545 6.411 6.470 581,900 +0.03(+0.47%)
Jun 07, 2024 6.350 6.460 6.320 6.440 1,004,255 +0.03(+0.47%)
Jun 06, 2024 6.270 6.430 6.195 6.410 1,525,614 +0.14(+2.23%)
Jun 05, 2024 6.350 6.350 6.225 6.270 1,229,852 -0.03(-0.48%)
Jun 04, 2024 6.410 6.520 6.180 6.300 1,529,813 -0.17(-2.63%)
Jun 03, 2024 7.000 7.005 6.460 6.470 1,031,705 -0.50(-7.17%)
May 31, 2024 6.860 7.000 6.830 6.970 1,646,016 +0.14(+2.05%)
May 30, 2024 6.770 6.890 6.770 6.830 894,229 +0.05(+0.74%)
May 29, 2024 6.800 6.885 6.735 6.780 1,191,298 -0.06(-0.88%)
May 28, 2024 6.960 7.030 6.830 6.840 928,565 -0.02(-0.29%)
May 24, 2024 6.990 7.050 6.820 6.860 963,196 -0.12(-1.72%)
May 23, 2024 7.120 7.180 6.920 6.980 1,128,650 -0.11(-1.55%)
May 22, 2024 7.200 7.215 7.040 7.090 1,165,727 -0.13(-1.80%)
May 21, 2024 7.160 7.290 7.160 7.220 1,306,540 -0.01(-0.14%)
May 20, 2024 7.240 7.330 7.213 7.230 1,999,423 +0.02(+0.28%)
May 17, 2024 7.160 7.275 7.045 7.210 2,988,750 +0.11(+1.55%)
May 16, 2024 7.210 7.210 6.995 7.100 1,305,246 -0.07(-0.98%)
May 15, 2024 7.220 7.265 7.065 7.170 1,574,265 -0.07(-0.97%)
May 14, 2024 7.230 7.340 7.200 7.240 933,150 -0.01(-0.14%)
May 13, 2024 7.398 7.447 7.230 7.250 1,458,469 -0.08(-1.07%)
May 10, 2024 7.624 7.643 7.329 7.329 1,744,598 -0.27(-3.50%)
May 09, 2024 7.604 7.678 7.486 7.594 1,352,876 +0.02(+0.26%)
May 08, 2024 7.486 7.693 7.457 7.575 1,144,748 +0.03(+0.39%)
May 07, 2024 7.791 7.840 7.535 7.545 1,799,047 -0.30(-3.76%)
May 06, 2024 7.958 8.066 7.771 7.840 1,847,395 -0.03(-0.37%)
May 03, 2024 7.919 8.007 7.752 7.870 1,642,027 -0.04(-0.50%)
May 02, 2024 7.968 8.076 7.791 7.909 1,686,428 +0.01(+0.12%)
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.