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 31, 2019
6.862
7.144
6.862
7.032
1,119,558
+0.00(+0.00%)
May 30, 2019
7.248
7.301
7.026
7.032
974,129
-0.20(-2.80%)
May 29, 2019
6.915
7.275
6.809
7.235
861,610
+0.20(+2.79%)
May 28, 2019
7.091
7.248
7.039
7.039
1,025,345
-0.03(-0.46%)
May 24, 2019
7.032
7.150
6.934
7.072
1,101,674
+0.14(+2.08%)
May 23, 2019
7.059
7.229
6.889
6.928
1,104,832
-0.32(-4.42%)
May 22, 2019
7.464
7.556
7.229
7.248
833,252
-0.27(-3.65%)
May 21, 2019
7.275
7.595
7.242
7.523
739,741
+0.29(+3.98%)
May 20, 2019
7.150
7.320
7.085
7.235
740,582
+0.06(+0.82%)
May 17, 2019
7.307
7.311
7.046
7.176
1,156,245
-0.22(-2.92%)
May 16, 2019
7.288
7.772
7.196
7.392
1,495,011
+0.13(+1.80%)
May 15, 2019
7.347
7.360
7.104
7.261
778,866
-0.17(-2.29%)
May 14, 2019
7.386
7.706
7.360
7.432
876,660
+0.09(+1.16%)
May 13, 2019
7.445
7.615
7.281
7.347
385,076
-0.16(-2.18%)
May 10, 2019
7.451
7.562
7.219
7.510
492,673
+0.03(+0.35%)
May 09, 2019
7.242
7.654
7.046
7.484
913,550
+0.24(+3.34%)
May 08, 2019
7.176
7.366
7.176
7.242
830,381
+0.07(+0.91%)
May 07, 2019
7.288
7.333
7.118
7.176
430,172
-0.22(-2.92%)
May 06, 2019
7.242
7.451
7.131
7.392
669,882
+0.05(+0.62%)
May 03, 2019
7.242
7.399
7.111
7.347
584,084
+0.23(+3.22%)
May 02, 2019
7.144
7.229
7.013
7.118
503,274
-0.11(-1.54%)
May 01, 2019
7.386
7.556
7.216
7.229
334,400
-0.20(-2.73%)
Apr 30, 2019
7.438
7.477
7.229
7.432
705,118
+0.07(+0.89%)
Apr 29, 2019
7.562
7.621
7.320
7.366
493,061
-0.20(-2.60%)
Apr 26, 2019
7.556
7.634
7.438
7.562
598,759
-0.07(-0.94%)
Apr 25, 2019
8.354
8.354
7.209
7.634
4,083,557
-0.73(-8.76%)
Apr 24, 2019
8.524
8.524
8.204
8.367
568,182
-0.10(-1.24%)
Apr 23, 2019
8.472
8.661
8.459
8.472
1,111,584
+0.03(+0.31%)
Apr 22, 2019
8.341
8.531
8.256
8.446
655,236
+0.19(+2.30%)
Apr 18, 2019
8.223
8.282
8.073
8.256
324,219
+0.03(+0.40%)
Apr 17, 2019
8.256
8.262
8.118
8.223
238,114
+0.01(+0.16%)
Apr 16, 2019
8.230
8.308
8.118
8.210
341,204
+0.03(+0.40%)
Apr 15, 2019
8.347
8.446
8.128
8.177
446,836
-0.18(-2.11%)
Apr 12, 2019
8.603
8.694
8.308
8.354
991,766
-0.03(-0.31%)
Apr 11, 2019
8.282
8.459
8.238
8.380
1,002,142
+0.05(+0.63%)
Apr 10, 2019
8.138
8.354
8.079
8.328
889,136
+0.26(+3.16%)
Apr 09, 2019
8.125
8.210
8.014
8.073
428,332
-0.07(-0.88%)
Apr 08, 2019
8.046
8.230
8.046
8.145
962,895
+0.10(+1.30%)
Apr 05, 2019
7.818
8.158
7.818
8.040
1,260,803
+0.25(+3.19%)
Apr 04, 2019
7.732
7.883
7.680
7.791
809,790
+0.08(+1.02%)
Apr 03, 2019
8.020
8.109
7.693
7.713
979,129
-0.22(-2.80%)
Apr 02, 2019
7.922
8.105
7.916
7.935
684,479
+0.01(+0.17%)
Apr 01, 2019
7.647
7.994
7.647
7.922
1,000,163
+0.37(+4.94%)
Mar 29, 2019
7.857
7.961
7.523
7.549
1,456,160
-0.11(-1.45%)
Mar 28, 2019
7.301
7.850
7.301
7.661
1,488,132
+0.29(+3.90%)
Mar 27, 2019
7.464
7.543
7.294
7.373
809,228
-0.09(-1.14%)
Mar 26, 2019
7.268
7.490
7.150
7.458
1,109,349
+0.28(+3.92%)
Mar 25, 2019
7.209
7.369
7.137
7.176
901,344
-0.10(-1.35%)
Mar 22, 2019
7.765
7.791
7.248
7.275
1,015,154
-0.52(-6.63%)
Mar 21, 2019
7.988
8.151
7.772
7.791
785,418
-0.21(-2.62%)
Mar 20, 2019
7.929
8.145
7.831
8.001
1,458,419
+0.07(+0.91%)
Mar 19, 2019
7.935
8.145
7.870
7.929
2,914,627
+0.12(+1.51%)
Mar 18, 2019
7.746
7.935
7.719
7.811
2,115,354
+0.08(+1.02%)
Mar 15, 2019
7.608
7.765
7.477
7.732
9,839,094
+0.08(+1.03%)
Mar 14, 2019
7.504
7.772
7.504
7.654
2,979,425
+0.14(+1.83%)
Mar 13, 2019
7.847
7.983
7.374
7.517
3,438,663
-0.25(-3.17%)
Mar 12, 2019
7.704
7.899
7.640
7.763
905,200
+0.11(+1.44%)
Mar 11, 2019
7.581
7.808
7.549
7.653
1,603,379
+0.09(+1.20%)
Mar 08, 2019
7.562
7.750
7.407
7.562
1,700,275
-0.14(-1.85%)
Mar 07, 2019
7.827
8.002
7.445
7.704
2,010,239
-0.19(-2.38%)
Mar 06, 2019
8.177
8.261
7.827
7.892
1,367,725
-0.30(-3.64%)
Mar 05, 2019
8.332
8.475
8.093
8.190
1,818,619
-0.10(-1.25%)
Mar 04, 2019
8.313
8.559
8.196
8.294
1,109,238
+0.04(+0.47%)
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
.