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 (%)
May 29, 2020
2.968
3.144
2.904
2.989
1,783,976
-0.07(-2.30%)
May 28, 2020
3.222
3.377
3.038
3.059
706,821
-0.10(-3.12%)
May 27, 2020
3.341
3.398
3.045
3.158
920,597
-0.11(-3.24%)
May 26, 2020
3.031
3.313
2.996
3.264
687,134
+0.24(+7.93%)
May 22, 2020
3.102
3.144
2.908
3.024
656,082
-0.09(-2.94%)
May 21, 2020
3.109
3.193
2.996
3.116
496,845
+0.03(+0.91%)
May 20, 2020
2.975
3.137
2.975
3.088
541,081
+0.20(+6.96%)
May 19, 2020
3.010
3.059
2.855
2.887
549,506
-0.10(-3.42%)
May 18, 2020
2.756
3.067
2.735
2.989
1,158,832
+0.40(+15.37%)
May 15, 2020
2.545
2.658
2.481
2.591
684,169
+0.06(+2.51%)
May 14, 2020
2.376
2.531
2.221
2.527
1,183,802
+0.02(+0.70%)
May 13, 2020
2.510
2.538
2.305
2.510
1,115,110
-0.02(-0.84%)
May 12, 2020
2.636
2.742
2.527
2.531
464,415
-0.08(-3.23%)
May 11, 2020
2.770
2.777
2.594
2.615
756,080
-0.16(-5.60%)
May 08, 2020
2.538
2.813
2.524
2.770
866,596
+0.20(+7.67%)
May 07, 2020
2.263
3.081
2.242
2.573
3,069,033
+0.37(+16.99%)
May 06, 2020
2.319
2.420
2.156
2.199
572,624
-0.11(-4.88%)
May 05, 2020
2.453
2.587
2.256
2.312
669,601
-0.01(-0.30%)
May 04, 2020
2.263
2.369
2.199
2.319
473,214
+0.00(+0.00%)
May 01, 2020
2.326
2.404
2.154
2.319
821,769
-0.10(-4.08%)
Apr 30, 2020
2.481
2.587
2.263
2.418
774,941
-0.02(-0.87%)
Apr 29, 2020
2.150
2.467
2.115
2.439
929,101
+0.42(+20.98%)
Apr 28, 2020
2.073
2.115
1.903
2.016
640,604
+0.04(+1.78%)
Apr 27, 2020
2.002
2.030
1.861
1.981
363,357
+0.04(+2.18%)
Apr 24, 2020
2.143
2.284
1.886
1.939
540,186
-0.16(-7.56%)
Apr 23, 2020
2.037
2.298
1.991
2.097
1,294,734
+0.14(+7.40%)
Apr 22, 2020
1.798
1.967
1.762
1.953
749,732
+0.24(+13.99%)
Apr 21, 2020
1.593
1.798
1.593
1.713
601,597
+0.01(+0.41%)
Apr 20, 2020
1.600
1.847
1.551
1.706
712,820
+0.07(+4.54%)
Apr 17, 2020
1.579
1.699
1.579
1.632
668,849
+0.09(+5.71%)
Apr 16, 2020
1.720
1.762
1.509
1.544
795,289
-0.18(-10.61%)
Apr 15, 2020
1.833
1.833
1.635
1.727
900,979
-0.13(-7.20%)
Apr 14, 2020
1.784
1.903
1.741
1.861
699,544
+0.11(+6.45%)
Apr 13, 2020
1.791
1.854
1.657
1.748
998,506
+0.06(+3.77%)
Apr 09, 2020
1.685
1.923
1.600
1.685
1,112,006
+0.11(+7.17%)
Apr 08, 2020
1.516
1.586
1.445
1.572
856,941
+0.10(+6.70%)
Apr 07, 2020
1.664
1.849
1.389
1.473
2,482,316
-0.12(-7.52%)
Apr 06, 2020
1.586
1.650
1.466
1.593
790,907
+0.01(+0.89%)
Apr 03, 2020
1.643
1.720
1.424
1.579
1,234,144
+0.00(+0.00%)
Apr 02, 2020
1.459
1.762
1.459
1.579
1,062,888
+0.16(+11.44%)
Apr 01, 2020
1.678
1.727
1.417
1.417
1,000,746
-0.28(-16.60%)
Mar 31, 2020
1.586
1.748
1.551
1.699
1,601,362
+0.12(+7.59%)
Mar 30, 2020
1.523
1.607
1.410
1.579
878,660
+0.03(+1.82%)
Mar 27, 2020
1.699
1.699
1.346
1.551
1,875,615
-0.16(-9.09%)
Mar 26, 2020
1.840
1.953
1.664
1.706
872,722
-0.15(-7.98%)
Mar 25, 2020
1.840
1.995
1.755
1.854
1,120,252
+0.01(+0.77%)
Mar 24, 2020
1.812
1.861
1.607
1.840
1,012,623
+0.18(+11.06%)
Mar 23, 2020
1.727
1.847
1.572
1.657
1,316,184
-0.08(-4.47%)
Mar 20, 2020
1.579
1.762
1.551
1.734
1,443,806
+0.20(+12.84%)
Mar 19, 2020
1.382
1.586
1.304
1.537
1,655,750
+0.20(+14.74%)
Mar 18, 2020
1.558
1.699
1.283
1.339
1,548,262
-0.35(-20.83%)
Mar 17, 2020
1.593
1.861
1.551
1.692
891,975
+0.13(+8.11%)
Mar 16, 2020
1.551
1.720
1.353
1.565
2,013,517
-0.16(-9.02%)
Mar 13, 2020
2.016
2.087
1.657
1.720
1,957,749
-0.13(-6.87%)
Mar 12, 2020
2.143
2.150
1.798
1.847
1,939,132
-0.47(-20.36%)
Mar 11, 2020
2.564
2.646
2.278
2.319
944,345
-0.35(-13.01%)
Mar 10, 2020
2.952
3.061
2.421
2.666
1,677,389
-0.06(-2.24%)
Mar 09, 2020
2.761
2.945
2.482
2.727
1,798,040
-0.86(-24.05%)
Mar 06, 2020
3.843
3.938
3.469
3.591
1,572,482
-0.40(-10.05%)
Mar 05, 2020
4.094
4.142
3.870
3.992
1,262,548
-0.18(-4.40%)
Mar 04, 2020
4.088
4.244
3.999
4.176
1,593,597
+0.18(+4.60%)
Mar 03, 2020
4.285
4.285
3.924
3.992
1,883,897
-0.29(-6.68%)
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
.