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 (%)
Jul 31, 2019
6.537
6.749
6.477
6.490
664,491
-0.07(-1.11%)
Jul 30, 2019
6.258
6.570
6.166
6.563
850,354
+0.34(+5.43%)
Jul 29, 2019
6.927
6.931
6.126
6.225
1,083,005
-0.73(-10.48%)
Jul 26, 2019
6.901
6.987
6.808
6.954
545,997
+0.07(+1.06%)
Jul 25, 2019
7.007
7.086
6.835
6.881
636,723
-0.08(-1.14%)
Jul 24, 2019
6.888
7.080
6.888
6.961
622,877
+0.07(+0.96%)
Jul 23, 2019
6.815
6.967
6.768
6.894
474,661
+0.12(+1.76%)
Jul 22, 2019
6.768
6.934
6.735
6.775
747,671
-0.01(-0.20%)
Jul 19, 2019
6.722
6.808
6.702
6.788
405,421
+0.05(+0.69%)
Jul 18, 2019
6.788
6.802
6.669
6.742
344,526
-0.01(-0.20%)
Jul 17, 2019
6.888
6.921
6.742
6.755
950,944
-0.13(-1.92%)
Jul 16, 2019
6.894
7.020
6.831
6.888
687,443
+0.01(+0.10%)
Jul 15, 2019
6.974
7.020
6.815
6.881
780,067
-0.05(-0.76%)
Jul 12, 2019
6.861
6.980
6.788
6.934
796,950
+0.09(+1.36%)
Jul 11, 2019
6.894
6.934
6.795
6.841
462,166
-0.01(-0.19%)
Jul 10, 2019
6.802
6.921
6.715
6.855
785,977
+0.15(+2.27%)
Jul 09, 2019
6.755
6.821
6.636
6.702
721,661
-0.07(-1.08%)
Jul 08, 2019
6.815
7.053
6.742
6.775
1,440,537
-0.13(-1.82%)
Jul 05, 2019
6.623
6.914
6.623
6.901
503,567
+0.20(+2.96%)
Jul 03, 2019
6.682
7.020
6.550
6.702
1,487,298
+0.05(+0.80%)
Jul 02, 2019
7.139
7.139
6.616
6.649
960,178
-0.38(-5.46%)
Jul 01, 2019
7.179
7.212
6.855
7.033
1,373,217
+0.01(+0.19%)
Jun 28, 2019
6.874
7.219
6.874
7.020
4,969,993
+0.19(+2.81%)
Jun 27, 2019
6.987
7.119
6.795
6.828
2,550,298
-0.19(-2.64%)
Jun 26, 2019
6.967
7.219
6.941
7.013
1,734,501
+0.13(+1.93%)
Jun 25, 2019
7.013
7.013
6.815
6.881
998,777
-0.13(-1.80%)
Jun 24, 2019
7.232
7.252
6.914
7.007
575,272
-0.27(-3.73%)
Jun 21, 2019
7.305
7.444
7.259
7.278
488,015
-0.07(-0.90%)
Jun 20, 2019
7.378
7.434
7.265
7.345
650,293
+0.11(+1.46%)
Jun 19, 2019
7.252
7.318
7.100
7.239
602,938
-0.01(-0.18%)
Jun 18, 2019
7.139
7.371
7.086
7.252
630,167
+0.12(+1.67%)
Jun 17, 2019
6.961
7.212
6.934
7.133
940,913
+0.17(+2.47%)
Jun 14, 2019
6.888
7.066
6.782
6.961
615,303
+0.08(+1.16%)
Jun 13, 2019
6.941
6.954
6.735
6.881
827,560
+0.21(+3.18%)
Jun 12, 2019
6.787
6.787
6.551
6.669
16,019,320
-0.10(-1.45%)
Jun 11, 2019
6.924
6.944
6.708
6.767
598,395
-0.07(-0.96%)
Jun 10, 2019
6.839
6.937
6.676
6.833
904,437
+0.07(+1.06%)
Jun 07, 2019
6.820
6.839
6.630
6.761
526,222
-0.01(-0.10%)
Jun 06, 2019
6.872
7.003
6.577
6.767
761,530
-0.07(-1.05%)
Jun 05, 2019
7.278
7.310
6.780
6.839
520,158
-0.47(-6.45%)
Jun 04, 2019
7.140
7.310
7.013
7.310
833,585
+0.25(+3.52%)
Jun 03, 2019
7.003
7.212
7.003
7.062
854,953
+0.03(+0.37%)
May 31, 2019
6.865
7.147
6.865
7.036
1,119,064
+0.00(+0.00%)
May 30, 2019
7.252
7.304
7.029
7.036
973,698
-0.20(-2.80%)
May 29, 2019
6.918
7.278
6.812
7.239
861,230
+0.20(+2.79%)
May 28, 2019
7.095
7.252
7.042
7.042
1,024,892
-0.03(-0.46%)
May 24, 2019
7.036
7.153
6.937
7.075
1,101,187
+0.14(+2.08%)
May 23, 2019
7.062
7.232
6.892
6.931
1,104,344
-0.32(-4.42%)
May 22, 2019
7.468
7.559
7.232
7.252
832,883
-0.27(-3.65%)
May 21, 2019
7.278
7.598
7.245
7.526
739,415
+0.29(+3.98%)
May 20, 2019
7.153
7.324
7.088
7.239
740,255
+0.06(+0.82%)
May 17, 2019
7.310
7.314
7.049
7.180
1,155,734
-0.22(-2.92%)
May 16, 2019
7.291
7.775
7.199
7.396
1,494,350
+0.13(+1.80%)
May 15, 2019
7.350
7.363
7.108
7.265
778,522
-0.17(-2.29%)
May 14, 2019
7.389
7.710
7.363
7.435
876,272
+0.09(+1.16%)
May 13, 2019
7.448
7.618
7.284
7.350
384,906
-0.16(-2.18%)
May 10, 2019
7.454
7.566
7.222
7.513
492,455
+0.03(+0.35%)
May 09, 2019
7.245
7.657
7.049
7.487
913,146
+0.24(+3.34%)
May 08, 2019
7.180
7.369
7.180
7.245
830,014
+0.07(+0.91%)
May 07, 2019
7.291
7.337
7.121
7.180
429,982
-0.22(-2.92%)
May 06, 2019
7.245
7.454
7.134
7.396
669,586
+0.05(+0.62%)
May 03, 2019
7.245
7.402
7.114
7.350
583,826
+0.23(+3.22%)
May 02, 2019
7.147
7.232
7.016
7.121
503,051
-0.11(-1.54%)
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
.