Skip to main content

Berry Pete Corp (NQ: BRY )

7.110 +0.050 (+0.71%)
Streaming Delayed Price Updated: 12:42 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 7.110 7.200 7.060 7.060 1,389,189 -0.08(-1.12%)
Feb 27, 2024 7.080 7.200 7.050 7.140 1,457,792 +0.11(+1.56%)
Feb 26, 2024 7.050 7.175 6.980 7.030 1,216,948 -0.01(-0.14%)
Feb 23, 2024 7.010 7.090 6.850 7.040 1,074,013 -0.08(-1.12%)
Feb 22, 2024 7.060 7.130 6.940 7.120 1,365,559 +0.06(+0.85%)
Feb 21, 2024 6.860 7.105 6.860 7.060 942,349 +0.26(+3.82%)
Feb 20, 2024 6.830 6.965 6.780 6.800 1,034,836 -0.03(-0.44%)
Feb 16, 2024 6.820 6.900 6.687 6.830 777,815 +0.01(+0.15%)
Feb 15, 2024 6.520 6.890 6.510 6.820 1,013,711 +0.33(+5.08%)
Feb 14, 2024 6.510 6.535 6.395 6.490 825,189 +0.02(+0.31%)
Feb 13, 2024 6.690 6.690 6.450 6.470 718,718 -0.24(-3.58%)
Feb 12, 2024 6.510 6.760 6.510 6.710 760,376 +0.19(+2.91%)
Feb 09, 2024 6.500 6.596 6.465 6.520 793,794 +0.03(+0.46%)
Feb 08, 2024 6.430 6.510 6.395 6.490 954,121 +0.04(+0.62%)
Feb 07, 2024 6.630 6.680 6.310 6.450 1,131,180 -0.17(-2.57%)
Feb 06, 2024 6.400 6.690 6.385 6.620 1,111,781 +0.23(+3.60%)
Feb 05, 2024 6.390 6.480 6.220 6.390 1,113,353 -0.02(-0.31%)
Feb 02, 2024 6.610 6.610 6.405 6.410 710,760 -0.20(-3.03%)
Feb 01, 2024 6.760 6.790 6.550 6.610 753,439 -0.10(-1.49%)
Jan 31, 2024 7.000 7.000 6.700 6.710 606,002 -0.27(-3.87%)
Jan 30, 2024 6.860 6.990 6.820 6.980 621,102 +0.06(+0.87%)
Jan 29, 2024 6.930 6.930 6.770 6.920 957,591 +0.01(+0.14%)
Jan 26, 2024 6.910 6.960 6.795 6.910 635,430 +0.01(+0.14%)
Jan 25, 2024 6.820 6.910 6.770 6.900 767,029 +0.13(+1.92%)
Jan 24, 2024 6.730 6.810 6.710 6.770 754,211 +0.10(+1.50%)
Jan 23, 2024 6.640 6.750 6.640 6.670 547,012 +0.02(+0.30%)
Jan 22, 2024 6.600 6.665 6.525 6.650 631,569 +0.05(+0.76%)
Jan 19, 2024 6.500 6.600 6.411 6.600 880,309 +0.11(+1.69%)
Jan 18, 2024 6.480 6.500 6.380 6.490 816,811 +0.05(+0.78%)
Jan 17, 2024 6.470 6.535 6.430 6.440 601,346 -0.09(-1.38%)
Jan 16, 2024 6.720 6.734 6.520 6.530 1,006,566 -0.19(-2.83%)
Jan 12, 2024 6.800 6.860 6.660 6.720 687,597 +0.06(+0.90%)
Jan 11, 2024 6.600 6.690 6.530 6.660 638,808 +0.10(+1.52%)
Jan 10, 2024 6.640 6.640 6.480 6.560 736,824 -0.08(-1.20%)
Jan 09, 2024 6.770 6.770 6.590 6.640 928,194 -0.12(-1.78%)
Jan 08, 2024 6.780 6.830 6.665 6.760 951,462 -0.13(-1.89%)
Jan 05, 2024 6.850 6.935 6.820 6.890 954,449 +0.07(+1.03%)
Jan 04, 2024 7.200 7.230 6.820 6.820 960,796 -0.33(-4.62%)
Jan 03, 2024 7.080 7.190 7.020 7.150 717,480 +0.10(+1.42%)
Jan 02, 2024 7.100 7.215 7.000 7.050 965,881 +0.02(+0.28%)
Dec 29, 2023 7.140 7.155 7.020 7.030 542,636 -0.10(-1.40%)
Dec 28, 2023 7.270 7.300 7.120 7.130 637,956 -0.15(-2.06%)
Dec 27, 2023 7.310 7.335 7.245 7.280 510,018 -0.03(-0.41%)
Dec 26, 2023 7.190 7.340 7.110 7.310 622,456 +0.19(+2.67%)
Dec 22, 2023 7.070 7.200 7.070 7.120 516,355 +0.09(+1.28%)
Dec 21, 2023 7.010 7.040 6.930 7.030 650,013 +0.07(+1.01%)
Dec 20, 2023 7.060 7.160 6.950 6.960 873,630 -0.09(-1.28%)
Dec 19, 2023 6.910 7.075 6.850 7.050 748,958 +0.13(+1.88%)
Dec 18, 2023 7.060 7.100 6.915 6.920 918,621 +0.01(+0.14%)
Dec 15, 2023 7.030 7.030 6.822 6.910 2,398,943 -0.06(-0.86%)
Dec 14, 2023 6.910 7.035 6.880 6.970 1,145,409 +0.19(+2.80%)
Dec 13, 2023 6.600 6.790 6.520 6.780 1,740,521 +0.18(+2.73%)
Dec 12, 2023 6.800 6.810 6.520 6.600 1,088,110 -0.28(-4.07%)
Dec 11, 2023 6.960 6.970 6.860 6.880 661,988 -0.08(-1.15%)
Dec 08, 2023 6.950 7.020 6.910 6.960 546,119 +0.07(+1.02%)
Dec 07, 2023 6.820 6.930 6.700 6.890 949,192 +0.08(+1.17%)
Dec 06, 2023 6.800 6.880 6.730 6.810 987,041 -0.04(-0.58%)
Dec 05, 2023 7.060 7.120 6.840 6.850 623,337 -0.22(-3.11%)
Dec 04, 2023 7.110 7.110 6.970 7.070 1,053,447 -0.08(-1.12%)
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.