Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Berry Pete Corp
(NQ:
BRY
)
6.440
+0.030 (+0.47%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
4.040
4.414
3.938
4.332
1,713,190
+0.18(+4.43%)
Feb 27, 2020
3.924
4.366
3.754
4.149
1,549,601
-0.04(-1.05%)
Feb 26, 2020
4.434
4.434
4.149
4.193
1,459,271
-0.19(-4.42%)
Feb 25, 2020
4.761
4.836
4.271
4.387
1,888,608
-0.36(-7.59%)
Feb 24, 2020
4.761
4.822
4.496
4.747
1,105,835
-0.15(-3.06%)
Feb 21, 2020
5.121
5.121
4.877
4.897
665,897
-0.24(-4.64%)
Feb 20, 2020
5.101
5.155
5.026
5.135
579,305
+0.07(+1.34%)
Feb 19, 2020
5.006
5.108
4.951
5.067
443,754
+0.12(+2.41%)
Feb 18, 2020
4.931
4.979
4.795
4.948
632,321
-0.00(-0.07%)
Feb 14, 2020
5.271
5.271
4.924
4.951
880,707
-0.28(-5.33%)
Feb 13, 2020
5.176
5.305
5.115
5.230
753,846
+0.01(+0.26%)
Feb 12, 2020
5.169
5.427
5.108
5.217
863,975
+0.12(+2.40%)
Feb 11, 2020
5.040
5.162
5.019
5.094
577,098
+0.13(+2.60%)
Feb 10, 2020
5.047
5.047
4.781
4.965
814,191
-0.02(-0.48%)
Feb 07, 2020
5.033
5.081
4.917
4.989
1,459,122
+0.09(+1.73%)
Feb 06, 2020
5.121
5.138
4.877
4.904
1,297,650
-0.19(-3.74%)
Feb 05, 2020
4.836
5.128
4.781
5.094
1,521,483
+0.45(+9.66%)
Feb 04, 2020
4.645
4.865
4.571
4.645
2,417,209
+0.12(+2.55%)
Feb 03, 2020
4.625
4.747
4.516
4.530
1,184,803
-0.13(-2.77%)
Jan 31, 2020
4.761
4.802
4.622
4.659
1,030,090
-0.12(-2.56%)
Jan 30, 2020
4.686
4.809
4.605
4.781
1,071,808
+0.03(+0.57%)
Jan 29, 2020
4.883
4.904
4.686
4.754
972,620
-0.07(-1.41%)
Jan 28, 2020
4.802
4.904
4.713
4.822
1,288,527
+0.07(+1.43%)
Jan 27, 2020
4.822
4.863
4.673
4.754
1,496,347
-0.17(-3.45%)
Jan 24, 2020
5.257
5.257
4.829
4.924
794,548
-0.34(-6.52%)
Jan 23, 2020
5.223
5.319
4.999
5.268
1,667,840
+0.04(+0.85%)
Jan 22, 2020
5.203
5.271
5.145
5.223
1,114,111
+0.03(+0.66%)
Jan 21, 2020
5.482
5.516
5.138
5.189
1,440,729
-0.30(-5.45%)
Jan 17, 2020
5.740
5.768
5.441
5.489
1,212,848
-0.18(-3.12%)
Jan 16, 2020
5.774
5.836
5.649
5.666
983,461
-0.03(-0.48%)
Jan 15, 2020
5.734
5.842
5.679
5.693
813,810
-0.10(-1.65%)
Jan 14, 2020
5.822
5.873
5.747
5.788
600,004
-0.03(-0.53%)
Jan 13, 2020
5.978
5.989
5.740
5.819
1,056,168
-0.19(-3.22%)
Jan 10, 2020
6.210
6.244
6.006
6.012
1,272,248
-0.27(-4.23%)
Jan 09, 2020
6.312
6.332
6.155
6.278
633,164
-0.01(-0.11%)
Jan 08, 2020
6.584
6.665
6.169
6.284
1,062,338
-0.29(-4.45%)
Jan 07, 2020
6.509
6.686
6.434
6.577
1,257,842
+0.05(+0.83%)
Jan 06, 2020
6.516
6.584
6.427
6.522
579,899
+0.01(+0.21%)
Jan 03, 2020
6.618
6.774
6.461
6.509
898,498
+0.29(+4.70%)
Jan 02, 2020
6.434
6.461
6.142
6.216
1,180,714
-0.20(-3.08%)
Dec 31, 2019
6.162
6.448
6.087
6.414
801,752
+0.26(+4.20%)
Dec 30, 2019
6.284
6.373
6.142
6.155
842,090
-0.10(-1.52%)
Dec 27, 2019
6.543
6.556
6.237
6.250
517,838
-0.26(-3.97%)
Dec 26, 2019
6.407
6.577
6.407
6.509
440,968
+0.11(+1.70%)
Dec 24, 2019
6.495
6.536
6.352
6.400
433,296
-0.09(-1.36%)
Dec 23, 2019
6.298
6.516
6.271
6.488
653,733
+0.18(+2.91%)
Dec 20, 2019
6.482
6.529
6.223
6.305
1,896,389
-0.16(-2.42%)
Dec 19, 2019
6.291
6.475
6.250
6.461
840,077
+0.18(+2.81%)
Dec 18, 2019
6.142
6.380
6.060
6.284
1,221,239
+0.16(+2.55%)
Dec 17, 2019
6.053
6.213
6.006
6.128
1,070,320
+0.05(+0.78%)
Dec 16, 2019
5.965
6.121
5.958
6.080
1,329,451
+0.13(+2.17%)
Dec 13, 2019
6.128
6.210
5.931
5.951
1,120,072
-0.13(-2.13%)
Dec 12, 2019
5.713
6.223
5.659
6.080
2,783,366
+0.41(+7.32%)
Dec 11, 2019
5.800
5.893
5.632
5.666
1,785,494
-0.13(-2.31%)
Dec 10, 2019
5.833
5.961
5.746
5.800
1,199,407
+0.05(+0.82%)
Dec 09, 2019
5.679
5.974
5.632
5.753
1,343,311
+0.05(+0.82%)
Dec 06, 2019
5.632
5.893
5.578
5.706
2,118,494
+0.13(+2.41%)
Dec 05, 2019
5.471
5.639
5.431
5.572
1,414,498
+0.12(+2.21%)
Dec 04, 2019
5.143
5.511
5.143
5.451
1,542,757
+0.38(+7.40%)
Dec 03, 2019
5.230
5.230
5.042
5.075
1,291,710
-0.17(-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
.