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
)
6.170
UNCHANGED
Streaming Delayed Price
Updated: 12:50 PM EDT, Jun 18, 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 (%)
Mar 29, 2019
7.860
7.965
7.526
7.553
1,455,516
-0.11(-1.45%)
Mar 28, 2019
7.304
7.854
7.304
7.664
1,487,475
+0.29(+3.90%)
Mar 27, 2019
7.468
7.546
7.297
7.376
808,870
-0.09(-1.14%)
Mar 26, 2019
7.271
7.494
7.153
7.461
1,108,859
+0.28(+3.92%)
Mar 25, 2019
7.212
7.373
7.140
7.180
900,945
-0.10(-1.35%)
Mar 22, 2019
7.769
7.795
7.252
7.278
1,014,705
-0.52(-6.63%)
Mar 21, 2019
7.991
8.155
7.775
7.795
785,071
-0.21(-2.62%)
Mar 20, 2019
7.932
8.148
7.834
8.004
1,457,775
+0.07(+0.91%)
Mar 19, 2019
7.939
8.148
7.873
7.932
2,913,339
+0.12(+1.51%)
Mar 18, 2019
7.749
7.939
7.723
7.814
2,114,420
+0.08(+1.02%)
Mar 15, 2019
7.612
7.769
7.481
7.736
9,834,746
+0.08(+1.03%)
Mar 14, 2019
7.507
7.775
7.507
7.657
2,978,108
+0.14(+1.83%)
Mar 13, 2019
7.850
7.986
7.377
7.520
3,437,143
-0.25(-3.17%)
Mar 12, 2019
7.708
7.902
7.643
7.766
904,800
+0.11(+1.44%)
Mar 11, 2019
7.585
7.811
7.552
7.656
1,602,670
+0.09(+1.20%)
Mar 08, 2019
7.565
7.753
7.410
7.565
1,699,524
-0.14(-1.85%)
Mar 07, 2019
7.831
8.006
7.449
7.708
2,009,350
-0.19(-2.38%)
Mar 06, 2019
8.181
8.265
7.831
7.896
1,367,121
-0.30(-3.64%)
Mar 05, 2019
8.336
8.479
8.096
8.194
1,817,816
-0.10(-1.25%)
Mar 04, 2019
8.317
8.563
8.200
8.297
1,108,748
+0.04(+0.47%)
Mar 01, 2019
8.245
8.453
8.135
8.258
1,318,335
+0.01(+0.16%)
Feb 28, 2019
8.317
8.401
8.045
8.245
1,481,683
+0.00(+0.00%)
Feb 27, 2019
8.297
8.440
8.176
8.245
2,362,171
+0.02(+0.24%)
Feb 26, 2019
8.271
8.524
8.161
8.226
1,262,418
-0.07(-0.86%)
Feb 25, 2019
8.174
8.453
8.064
8.297
1,354,907
+0.09(+1.10%)
Feb 22, 2019
7.824
8.219
7.734
8.207
1,550,074
+0.50(+6.47%)
Feb 21, 2019
7.695
7.883
7.591
7.708
550,512
+0.01(+0.08%)
Feb 20, 2019
7.675
7.792
7.649
7.701
992,832
-0.01(-0.17%)
Feb 19, 2019
7.734
7.818
7.624
7.714
584,561
-0.03(-0.33%)
Feb 15, 2019
7.468
7.766
7.468
7.740
754,194
+0.34(+4.64%)
Feb 14, 2019
7.468
7.708
7.358
7.397
1,276,364
-0.10(-1.30%)
Feb 13, 2019
7.060
7.500
7.060
7.494
1,553,608
+0.46(+6.54%)
Feb 12, 2019
6.976
7.203
6.911
7.034
2,059,170
+0.14(+1.97%)
Feb 11, 2019
6.879
7.015
6.658
6.898
2,544,094
-0.06(-0.84%)
Feb 08, 2019
7.118
7.203
6.600
6.956
1,839,092
-0.17(-2.36%)
Feb 07, 2019
7.481
7.512
7.118
7.125
1,097,681
-0.43(-5.74%)
Feb 06, 2019
7.630
7.792
7.488
7.559
903,701
-0.06(-0.85%)
Feb 05, 2019
7.837
7.880
7.617
7.624
494,260
-0.21(-2.73%)
Feb 04, 2019
7.792
8.006
7.669
7.837
1,032,017
-0.02(-0.25%)
Feb 01, 2019
7.701
8.129
7.436
7.857
2,516,555
+0.22(+2.88%)
Jan 31, 2019
7.656
7.870
7.436
7.637
1,124,478
+0.06(+0.77%)
Jan 30, 2019
7.364
7.688
7.254
7.578
735,178
+0.30(+4.09%)
Jan 29, 2019
7.280
7.494
7.215
7.280
1,088,783
+0.04(+0.54%)
Jan 28, 2019
7.041
7.306
6.924
7.241
2,440,950
+0.15(+2.10%)
Jan 25, 2019
6.827
7.345
6.730
7.092
1,495,883
+0.32(+4.78%)
Jan 24, 2019
6.665
6.775
6.212
6.769
5,621,180
+0.09(+1.36%)
Jan 23, 2019
6.697
6.833
6.497
6.678
1,169,069
+0.05(+0.68%)
Jan 22, 2019
7.047
7.126
6.594
6.633
1,095,308
-0.45(-6.40%)
Jan 18, 2019
6.995
7.183
6.807
7.086
412,066
+0.21(+3.01%)
Jan 17, 2019
6.451
6.963
6.348
6.879
790,806
+0.38(+5.88%)
Jan 16, 2019
6.516
6.688
6.399
6.497
1,243,955
+0.10(+1.52%)
Jan 15, 2019
6.801
6.918
6.315
6.399
1,168,603
-0.37(-5.45%)
Jan 14, 2019
6.620
6.953
6.535
6.769
614,604
+0.11(+1.65%)
Jan 11, 2019
6.756
6.756
6.458
6.658
826,294
-0.17(-2.47%)
Jan 10, 2019
6.866
7.190
6.697
6.827
1,033,425
-0.14(-2.04%)
Jan 09, 2019
6.937
7.410
6.931
6.969
1,011,263
+0.17(+2.48%)
Jan 08, 2019
6.827
7.073
6.574
6.801
1,182,572
+0.17(+2.64%)
Jan 07, 2019
6.237
6.872
6.205
6.626
440,641
+0.38(+6.12%)
Jan 04, 2019
5.914
6.247
5.914
6.244
348,612
+0.46(+7.95%)
Jan 03, 2019
5.816
6.101
5.590
5.784
427,572
-0.04(-0.67%)
Jan 02, 2019
5.544
6.081
5.441
5.823
443,440
+0.16(+2.74%)
Dec 31, 2018
5.506
5.687
5.473
5.667
428,895
+0.16(+2.94%)
Dec 28, 2018
5.648
5.719
5.454
5.506
635,777
-0.12(-2.19%)
Dec 27, 2018
5.655
5.803
5.506
5.629
384,228
-0.04(-0.69%)
Dec 26, 2018
5.208
5.674
5.162
5.667
712,205
+0.52(+10.20%)
Dec 24, 2018
5.344
5.499
5.143
5.143
319,432
-0.23(-4.34%)
Dec 21, 2018
5.143
5.577
5.143
5.376
1,692,113
+0.25(+4.93%)
Dec 20, 2018
5.661
5.952
5.097
5.123
846,303
-0.73(-12.50%)
Dec 19, 2018
5.998
6.140
5.791
5.855
541,822
-0.14(-2.38%)
Dec 18, 2018
6.166
6.166
5.894
5.998
506,996
-0.16(-2.63%)
Dec 17, 2018
6.762
6.814
6.108
6.160
672,287
-0.60(-8.82%)
Dec 14, 2018
6.671
7.138
6.633
6.756
1,309,072
+0.09(+1.36%)
Dec 13, 2018
6.844
6.902
6.364
6.665
1,067,153
-0.17(-2.53%)
Dec 12, 2018
6.748
7.184
6.575
6.838
1,211,215
+0.27(+4.09%)
Dec 11, 2018
7.267
7.587
6.543
6.569
1,235,161
-0.69(-9.52%)
Dec 10, 2018
7.613
7.734
7.139
7.260
550,500
-0.61(-7.80%)
Dec 07, 2018
8.003
8.240
7.843
7.875
155,721
+0.04(+0.57%)
Dec 06, 2018
8.073
8.114
7.440
7.830
621,081
-0.47(-5.63%)
Dec 04, 2018
8.522
8.637
8.112
8.298
1,000,867
-0.12(-1.44%)
Dec 03, 2018
8.182
8.554
8.150
8.419
762,141
+0.49(+6.13%)
Nov 30, 2018
8.080
8.282
7.779
7.933
854,205
-0.27(-3.28%)
Nov 29, 2018
8.221
8.374
8.013
8.202
484,860
+0.03(+0.31%)
Nov 28, 2018
8.176
8.278
8.029
8.176
397,084
-0.02(-0.23%)
Nov 27, 2018
8.234
8.413
8.022
8.195
276,113
-0.12(-1.46%)
Nov 26, 2018
8.291
8.579
8.144
8.317
488,841
+0.03(+0.39%)
Nov 23, 2018
8.534
8.624
8.195
8.285
188,053
-0.47(-5.41%)
Nov 21, 2018
8.759
8.759
8.759
0
+0.70(+8.74%)
Nov 20, 2018
8.221
8.464
7.843
8.054
406,333
-0.32(-3.82%)
Nov 19, 2018
8.330
8.570
8.246
8.374
293,758
-0.12(-1.36%)
Nov 16, 2018
8.387
8.714
8.362
8.490
532,921
+0.10(+1.22%)
Nov 15, 2018
8.253
8.624
8.150
8.387
315,921
+0.04(+0.54%)
Nov 14, 2018
8.202
8.458
8.150
8.342
670,597
+0.28(+3.49%)
Nov 13, 2018
8.400
8.659
7.958
8.061
717,591
-0.39(-4.62%)
Nov 12, 2018
9.034
9.188
8.432
8.451
814,067
-0.49(-5.44%)
Nov 09, 2018
8.848
8.995
8.278
8.938
397,816
-0.04(-0.43%)
Nov 08, 2018
9.232
9.431
8.266
8.976
583,280
-0.53(-5.53%)
Nov 07, 2018
9.424
9.540
9.123
9.501
267,266
+0.20(+2.20%)
Nov 06, 2018
9.367
9.565
9.015
9.296
271,641
-0.06(-0.68%)
Nov 05, 2018
8.963
9.533
8.919
9.360
326,659
+0.49(+5.56%)
Nov 02, 2018
9.123
9.271
8.797
8.867
809,690
-0.18(-1.98%)
Nov 01, 2018
9.008
9.290
8.899
9.047
671,738
+0.08(+0.93%)
Oct 31, 2018
8.899
9.123
8.893
8.963
314,190
+0.03(+0.29%)
Oct 30, 2018
8.880
9.104
8.752
8.938
672,419
-0.12(-1.34%)
Oct 29, 2018
9.386
9.668
8.823
9.059
554,069
-0.36(-3.81%)
Oct 26, 2018
9.629
9.642
9.348
9.418
302,228
-0.36(-3.73%)
Oct 25, 2018
9.604
9.796
9.367
9.783
359,240
+0.20(+2.14%)
Oct 24, 2018
10.05
10.23
9.527
9.578
726,463
-0.49(-4.83%)
Oct 23, 2018
10.11
10.27
9.815
10.06
1,718,514
-0.27(-2.60%)
Oct 22, 2018
10.41
10.50
10.15
10.33
523,759
-0.12(-1.10%)
Oct 19, 2018
10.43
10.78
10.38
10.45
405,470
+0.02(+0.18%)
Oct 18, 2018
10.64
10.81
10.36
10.43
738,736
-0.23(-2.16%)
Oct 17, 2018
10.72
10.72
10.37
10.66
425,812
-0.10(-0.95%)
Oct 16, 2018
10.46
10.81
10.08
10.76
772,061
+0.35(+3.32%)
Oct 15, 2018
10.27
10.45
10.05
10.42
312,121
+0.22(+2.13%)
Oct 12, 2018
10.55
10.69
9.997
10.20
635,538
-0.18(-1.73%)
Oct 11, 2018
10.56
10.70
10.25
10.38
971,130
-0.20(-1.94%)
Oct 10, 2018
11.56
11.59
10.58
10.58
866,873
-0.93(-8.06%)
Oct 09, 2018
11.27
11.57
10.88
11.51
504,961
+0.29(+2.63%)
Oct 08, 2018
11.83
11.88
11.20
11.22
770,548
-0.46(-3.95%)
Oct 05, 2018
11.40
11.70
11.01
11.68
486,689
+0.33(+2.88%)
Oct 04, 2018
11.39
11.52
11.10
11.35
268,922
-0.03(-0.28%)
Oct 03, 2018
11.52
11.54
11.17
11.38
351,943
-0.10(-0.84%)
Oct 02, 2018
11.31
11.53
11.23
11.48
396,985
+0.26(+2.28%)
Oct 01, 2018
11.49
11.51
10.97
11.22
745,181
-0.06(-0.51%)
Sep 28, 2018
10.94
11.29
10.88
11.28
443,424
+0.34(+3.10%)
Sep 27, 2018
10.78
10.99
10.69
10.94
464,483
+0.22(+2.09%)
Sep 26, 2018
10.85
10.85
10.54
10.72
576,051
-0.16(-1.47%)
Sep 25, 2018
10.88
10.92
10.72
10.88
1,270,110
+0.09(+0.83%)
Sep 24, 2018
10.33
10.80
10.30
10.79
1,884,892
+0.54(+5.31%)
Sep 21, 2018
10.48
10.55
10.06
10.24
4,379,109
-0.24(-2.26%)
Sep 20, 2018
10.49
10.55
10.30
10.48
862,803
+0.01(+0.06%)
Sep 19, 2018
10.46
10.71
10.40
10.47
1,102,087
+0.01(+0.12%)
Sep 18, 2018
10.30
10.66
10.28
10.46
1,141,315
+0.26(+2.57%)
Sep 17, 2018
10.09
10.31
10.09
10.20
831,404
+0.11(+1.08%)
Sep 14, 2018
10.24
10.42
10.04
10.09
596,334
-0.16(-1.56%)
Sep 13, 2018
9.994
10.33
9.994
10.25
656,625
+0.26(+2.56%)
Sep 12, 2018
10.27
10.65
9.931
9.994
1,029,967
-0.28(-2.73%)
Sep 11, 2018
10.12
10.43
10.00
10.27
716,419
+0.13(+1.32%)
Sep 10, 2018
10.10
10.38
9.969
10.14
620,153
+0.11(+1.14%)
Sep 07, 2018
9.994
10.25
9.841
10.03
706,594
+0.04(+0.38%)
Sep 06, 2018
10.36
10.50
9.784
9.988
1,177,554
-0.36(-3.51%)
Sep 05, 2018
10.11
10.38
10.11
10.35
1,036,012
+0.26(+2.59%)
Sep 04, 2018
10.43
10.49
10.01
10.09
1,047,782
-0.34(-3.30%)
Aug 31, 2018
10.43
10.43
10.43
0
+0.07(+0.68%)
Aug 30, 2018
10.19
10.47
10.08
10.36
630,463
+0.18(+1.75%)
Aug 29, 2018
10.15
10.26
9.988
10.19
702,936
+0.01(+0.06%)
Aug 28, 2018
10.03
10.22
9.988
10.18
896,311
+0.17(+1.65%)
Aug 27, 2018
9.829
10.16
9.727
10.01
936,079
+0.17(+1.75%)
Aug 24, 2018
9.071
10.35
9.065
9.841
2,016,261
+0.91(+10.19%)
Aug 23, 2018
8.747
8.931
8.498
8.931
1,998,954
+0.34(+3.93%)
Aug 22, 2018
8.587
8.759
8.371
8.594
1,844,501
+0.14(+1.66%)
Aug 21, 2018
8.371
8.581
8.218
8.454
1,721,884
+0.18(+2.15%)
Aug 20, 2018
8.345
8.365
8.148
8.275
1,115,791
+0.10(+1.25%)
Aug 17, 2018
8.034
8.339
8.034
8.174
398,539
+0.06(+0.78%)
Aug 16, 2018
8.097
8.466
7.976
8.110
926,270
+0.01(+0.08%)
Aug 15, 2018
7.709
8.339
7.709
8.104
689,555
-0.17(-2.00%)
Aug 14, 2018
8.333
8.447
8.161
8.269
434,203
-0.01(-0.08%)
Aug 13, 2018
8.454
8.727
8.207
8.275
856,794
-0.25(-2.91%)
Aug 10, 2018
8.282
8.594
7.454
8.524
589,247
+0.18(+2.21%)
Aug 09, 2018
8.428
8.619
8.339
8.339
414,104
-0.08(-0.98%)
Aug 08, 2018
8.473
8.753
8.186
8.422
743,286
-0.06(-0.75%)
Aug 07, 2018
8.747
8.753
8.212
8.486
861,907
-0.14(-1.62%)
Aug 06, 2018
8.524
8.715
8.435
8.626
387,741
+0.11(+1.27%)
Aug 03, 2018
8.505
8.680
8.345
8.517
934,062
+0.05(+0.60%)
Aug 02, 2018
8.626
8.677
8.466
8.466
917,313
-0.20(-2.28%)
Aug 01, 2018
8.766
8.829
8.594
8.664
568,931
-0.09(-1.02%)
Jul 31, 2018
8.829
8.880
8.689
8.753
1,158,105
-0.03(-0.36%)
Jul 30, 2018
8.422
8.810
8.422
8.785
1,327,496
+0.32(+3.84%)
Jul 27, 2018
8.314
8.906
7.964
8.460
1,645,960
+0.03(+0.30%)
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
.