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 (%)
Nov 29, 2019
5.120
5.532
5.120
5.341
1,722,075
+0.21(+4.05%)
Nov 27, 2019
5.140
5.254
4.953
5.134
1,416,037
+0.00(+0.00%)
Nov 26, 2019
4.979
5.288
4.973
5.134
2,076,668
+0.11(+2.13%)
Nov 25, 2019
4.832
5.147
4.752
5.026
3,617,875
+0.33(+6.99%)
Nov 22, 2019
4.718
4.819
4.624
4.698
1,664,777
-0.02(-0.43%)
Nov 21, 2019
4.959
4.970
4.671
4.718
2,818,113
-0.06(-1.26%)
Nov 20, 2019
5.234
5.268
4.604
4.778
8,841,527
-1.19(-19.89%)
Nov 19, 2019
7.560
7.707
5.697
5.965
7,614,357
-1.63(-21.45%)
Nov 18, 2019
7.519
7.593
7.359
7.593
608,218
+0.01(+0.18%)
Nov 15, 2019
7.540
7.707
7.513
7.580
991,375
+0.10(+1.34%)
Nov 14, 2019
7.338
7.700
7.338
7.479
1,642,008
+0.17(+2.29%)
Nov 13, 2019
7.566
7.660
7.158
7.312
1,843,643
-0.32(-4.21%)
Nov 12, 2019
7.392
7.855
7.271
7.633
1,164,435
+0.24(+3.26%)
Nov 11, 2019
7.372
7.499
7.218
7.392
849,061
-0.01(-0.18%)
Nov 08, 2019
7.278
7.633
7.162
7.405
1,093,885
+0.04(+0.55%)
Nov 07, 2019
7.124
7.466
7.003
7.365
997,241
+0.36(+5.17%)
Nov 06, 2019
7.097
7.171
6.843
7.003
494,946
-0.13(-1.79%)
Nov 05, 2019
6.782
7.258
6.702
7.131
1,742,833
+0.42(+6.19%)
Nov 04, 2019
6.635
6.869
6.635
6.715
543,716
+0.17(+2.66%)
Nov 01, 2019
6.320
6.541
6.246
6.541
653,108
+0.25(+3.94%)
Oct 31, 2019
6.313
6.333
6.072
6.293
496,857
-0.07(-1.05%)
Oct 30, 2019
6.668
6.705
6.253
6.360
548,725
-0.31(-4.62%)
Oct 29, 2019
6.568
6.755
6.554
6.668
1,031,102
+0.03(+0.51%)
Oct 28, 2019
6.776
6.876
6.554
6.635
607,390
-0.07(-1.10%)
Oct 25, 2019
6.568
6.742
6.501
6.708
758,453
+0.10(+1.52%)
Oct 24, 2019
6.749
6.836
6.541
6.608
666,450
-0.10(-1.50%)
Oct 23, 2019
6.635
6.829
6.447
6.708
834,434
+0.11(+1.62%)
Oct 22, 2019
6.400
6.762
6.380
6.601
1,010,569
+0.18(+2.82%)
Oct 21, 2019
6.273
6.434
6.253
6.420
732,039
+0.10(+1.54%)
Oct 18, 2019
6.514
6.568
6.213
6.323
464,502
-0.19(-2.93%)
Oct 17, 2019
6.514
6.568
6.400
6.514
825,423
+0.00(+0.00%)
Oct 16, 2019
6.601
6.668
6.474
6.514
578,523
-0.13(-1.92%)
Oct 15, 2019
6.769
6.819
6.564
6.641
939,150
-0.10(-1.49%)
Oct 14, 2019
6.581
6.829
6.481
6.742
899,216
+0.12(+1.82%)
Oct 11, 2019
6.487
6.675
6.427
6.621
868,871
+0.18(+2.86%)
Oct 10, 2019
6.320
6.467
6.280
6.437
637,473
+0.13(+2.13%)
Oct 09, 2019
6.340
6.414
6.196
6.303
402,742
+0.04(+0.70%)
Oct 08, 2019
6.132
6.394
6.132
6.259
953,817
+0.04(+0.65%)
Oct 07, 2019
6.253
6.320
6.146
6.219
870,215
-0.03(-0.48%)
Oct 04, 2019
6.273
6.300
6.139
6.249
400,041
+0.00(+0.05%)
Oct 03, 2019
6.172
6.286
6.072
6.246
472,003
-0.02(-0.27%)
Oct 02, 2019
6.146
6.367
6.052
6.263
613,927
+0.06(+0.92%)
Oct 01, 2019
6.300
6.440
6.159
6.206
627,979
-0.07(-1.07%)
Sep 30, 2019
6.407
6.407
6.253
6.273
533,150
-0.16(-2.50%)
Sep 27, 2019
6.333
6.528
6.333
6.434
1,169,984
+0.02(+0.31%)
Sep 26, 2019
6.440
6.467
6.179
6.414
572,846
-0.09(-1.44%)
Sep 25, 2019
6.494
6.635
6.434
6.507
750,426
-0.08(-1.22%)
Sep 24, 2019
7.077
7.077
6.554
6.588
847,050
-0.49(-6.96%)
Sep 23, 2019
6.829
7.144
6.789
7.080
868,229
+0.21(+3.07%)
Sep 20, 2019
6.802
6.983
6.745
6.869
2,275,956
+0.11(+1.59%)
Sep 19, 2019
7.070
7.158
6.487
6.762
1,505,063
-0.23(-3.26%)
Sep 18, 2019
6.923
7.097
6.440
6.990
1,443,860
-0.01(-0.10%)
Sep 17, 2019
7.198
7.204
6.916
6.997
1,006,223
-0.22(-3.06%)
Sep 16, 2019
6.983
7.278
6.822
7.218
2,605,041
+0.63(+9.56%)
Sep 13, 2019
6.574
6.695
6.461
6.588
519,860
+0.07(+1.13%)
Sep 12, 2019
6.427
6.655
6.373
6.514
695,120
+0.02(+0.31%)
Sep 11, 2019
6.401
6.646
6.335
6.494
861,111
+0.17(+2.72%)
Sep 10, 2019
6.051
6.540
6.051
6.322
1,590,673
+0.29(+4.83%)
Sep 09, 2019
5.759
6.077
5.759
6.031
944,370
+0.30(+5.20%)
Sep 06, 2019
5.667
5.739
5.581
5.733
603,037
+0.04(+0.70%)
Sep 05, 2019
5.455
5.733
5.448
5.693
745,768
+0.28(+5.26%)
Sep 04, 2019
5.316
5.475
5.316
5.408
1,125,893
+0.15(+2.77%)
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
.