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 (%)
Aug 31, 2023
7.892
7.966
7.768
7.902
908,048
+0.06(+0.71%)
Aug 30, 2023
7.846
7.897
7.786
7.846
594,244
+0.02(+0.24%)
Aug 29, 2023
7.791
7.846
7.625
7.828
466,907
+0.06(+0.83%)
Aug 28, 2023
7.662
7.782
7.616
7.763
489,648
+0.12(+1.57%)
Aug 25, 2023
7.579
7.671
7.477
7.643
525,726
+0.10(+1.34%)
Aug 24, 2023
7.588
7.671
7.505
7.542
456,342
-0.13(-1.68%)
Aug 23, 2023
7.662
7.842
7.625
7.671
832,308
-0.07(-0.95%)
Aug 22, 2023
7.809
7.919
7.699
7.745
616,410
-0.06(-0.71%)
Aug 21, 2023
7.717
7.874
7.699
7.800
771,201
+0.12(+1.56%)
Aug 18, 2023
7.680
7.726
7.501
7.680
872,352
-0.07(-0.95%)
Aug 17, 2023
7.754
7.911
7.699
7.754
829,106
+0.10(+1.33%)
Aug 16, 2023
7.441
7.657
7.441
7.653
652,068
+0.22(+2.98%)
Aug 15, 2023
7.376
7.450
7.275
7.431
744,398
-0.01(-0.12%)
Aug 14, 2023
7.450
7.505
7.376
7.441
613,359
-0.17(-2.18%)
Aug 11, 2023
7.597
7.651
7.552
7.607
442,032
+0.05(+0.72%)
Aug 10, 2023
7.661
7.706
7.543
7.552
887,430
-0.09(-1.19%)
Aug 09, 2023
7.643
7.706
7.571
7.643
605,072
+0.11(+1.44%)
Aug 08, 2023
7.289
7.534
7.181
7.534
674,910
+0.12(+1.59%)
Aug 07, 2023
7.416
7.475
7.271
7.416
636,118
+0.05(+0.74%)
Aug 04, 2023
7.434
7.516
7.353
7.362
719,023
-0.07(-0.98%)
Aug 03, 2023
7.289
7.570
7.176
7.434
1,018,548
+0.23(+3.14%)
Aug 02, 2023
7.316
7.466
7.117
7.208
1,236,714
+0.16(+2.32%)
Aug 01, 2023
7.026
7.072
6.854
7.044
687,124
-0.03(-0.38%)
Jul 31, 2023
6.972
7.081
6.964
7.072
551,665
+0.14(+1.96%)
Jul 28, 2023
6.990
7.026
6.918
6.936
474,328
-0.05(-0.78%)
Jul 27, 2023
6.908
7.008
6.845
6.990
798,206
+0.14(+1.98%)
Jul 26, 2023
6.827
6.890
6.800
6.854
554,980
-0.03(-0.40%)
Jul 25, 2023
6.772
6.945
6.709
6.881
712,128
+0.07(+1.07%)
Jul 24, 2023
6.809
6.899
6.754
6.809
519,512
+0.05(+0.67%)
Jul 21, 2023
6.772
6.818
6.718
6.763
668,534
+0.01(+0.13%)
Jul 20, 2023
6.782
6.890
6.650
6.754
686,389
+0.04(+0.54%)
Jul 19, 2023
6.709
6.908
6.646
6.718
605,354
+0.03(+0.41%)
Jul 18, 2023
6.573
6.782
6.528
6.691
1,038,660
+0.35(+5.58%)
Jul 17, 2023
6.337
6.419
6.188
6.337
1,142,124
-0.22(-3.32%)
Jul 14, 2023
6.772
6.827
6.505
6.555
571,942
-0.26(-3.86%)
Jul 13, 2023
6.736
6.954
6.700
6.818
677,443
+0.06(+0.94%)
Jul 12, 2023
6.818
6.927
6.727
6.754
647,141
-0.01(-0.13%)
Jul 11, 2023
6.618
6.772
6.573
6.763
523,260
+0.19(+2.90%)
Jul 10, 2023
6.482
6.618
6.442
6.573
492,727
+0.11(+1.68%)
Jul 07, 2023
6.156
6.555
6.156
6.464
1,079,530
+0.28(+4.55%)
Jul 06, 2023
6.265
6.310
6.043
6.183
560,489
-0.14(-2.15%)
Jul 05, 2023
6.392
6.432
6.292
6.319
441,426
-0.05(-0.71%)
Jul 03, 2023
6.283
6.464
6.274
6.364
452,730
+0.13(+2.03%)
Jun 30, 2023
6.256
6.274
6.142
6.238
1,026,781
+0.04(+0.58%)
Jun 29, 2023
6.074
6.228
6.047
6.201
521,792
+0.16(+2.70%)
Jun 28, 2023
6.047
6.097
5.938
6.038
405,804
+0.01(+0.15%)
Jun 27, 2023
6.083
6.106
5.975
6.029
539,227
-0.05(-0.89%)
Jun 26, 2023
6.083
6.260
6.074
6.083
604,194
-0.01(-0.15%)
Jun 23, 2023
6.029
6.188
5.975
6.093
2,603,141
-0.06(-1.03%)
Jun 22, 2023
6.174
6.192
5.984
6.156
998,723
-0.10(-1.59%)
Jun 21, 2023
6.265
6.355
6.219
6.256
426,926
-0.02(-0.29%)
Jun 20, 2023
6.464
6.528
6.147
6.274
561,420
-0.20(-3.08%)
Jun 16, 2023
6.564
6.573
6.442
6.473
1,230,074
-0.09(-1.38%)
Jun 15, 2023
6.392
6.582
6.392
6.564
704,816
+0.38(+6.16%)
May 08, 2023
6.379
6.495
6.179
6.183
799,778
-0.07(-1.14%)
May 05, 2023
6.210
6.272
6.121
6.254
923,584
+0.25(+4.23%)
May 04, 2023
5.978
6.014
5.773
6.001
1,069,144
+0.06(+0.97%)
May 03, 2023
6.210
6.472
5.862
5.943
1,885,695
-0.69(-10.47%)
May 02, 2023
6.682
6.691
6.415
6.638
1,502,895
-0.12(-1.84%)
May 01, 2023
6.727
6.807
6.655
6.762
529,665
-0.04(-0.65%)
Apr 28, 2023
6.540
6.869
6.540
6.807
574,247
+0.27(+4.09%)
Apr 27, 2023
6.575
6.811
6.442
6.540
636,266
-0.01(-0.14%)
Apr 26, 2023
6.753
6.753
6.513
6.548
469,728
-0.17(-2.52%)
Apr 25, 2023
6.851
6.887
6.695
6.718
685,943
-0.25(-3.58%)
Apr 24, 2023
6.834
7.012
6.780
6.967
359,502
+0.10(+1.43%)
Apr 21, 2023
6.985
7.003
6.789
6.869
447,025
-0.12(-1.78%)
Apr 20, 2023
7.030
7.092
6.878
6.994
602,749
-0.15(-2.12%)
Apr 19, 2023
7.288
7.288
7.047
7.145
604,873
-0.23(-3.14%)
Apr 18, 2023
7.315
7.377
7.217
7.377
438,312
+0.06(+0.85%)
Apr 17, 2023
7.413
7.422
7.279
7.315
786,083
-0.10(-1.32%)
Apr 14, 2023
7.430
7.475
7.319
7.413
443,716
+0.03(+0.36%)
Apr 13, 2023
7.350
7.453
7.297
7.386
604,237
+0.06(+0.85%)
Apr 12, 2023
7.422
7.422
7.270
7.324
447,760
-0.04(-0.48%)
Apr 11, 2023
7.422
7.422
7.306
7.359
469,645
+0.00(+0.00%)
Apr 10, 2023
7.145
7.430
7.083
7.359
602,531
+0.29(+4.03%)
Apr 06, 2023
7.306
7.306
7.074
7.074
527,047
-0.24(-3.29%)
Apr 05, 2023
7.270
7.377
7.190
7.315
653,311
+0.01(+0.12%)
Apr 04, 2023
7.368
7.381
7.217
7.306
842,431
-0.04(-0.61%)
Apr 03, 2023
7.350
7.457
7.190
7.350
1,057,619
+0.36(+5.10%)
Mar 31, 2023
6.914
7.065
6.887
6.994
919,215
+0.11(+1.55%)
Mar 30, 2023
6.976
6.976
6.820
6.887
478,274
-0.03(-0.39%)
Mar 29, 2023
6.923
6.994
6.834
6.914
646,239
+0.08(+1.17%)
Mar 28, 2023
6.709
6.860
6.664
6.834
522,558
+0.06(+0.92%)
Mar 27, 2023
6.727
6.798
6.593
6.771
732,264
+0.17(+2.56%)
Mar 24, 2023
6.531
6.620
6.361
6.602
836,974
+0.01(+0.14%)
Mar 23, 2023
6.709
6.798
6.491
6.593
1,163,334
-0.02(-0.27%)
Mar 22, 2023
6.744
6.869
6.593
6.611
557,645
-0.13(-1.98%)
Mar 21, 2023
6.682
6.858
6.646
6.744
988,284
+0.17(+2.57%)
Mar 20, 2023
6.477
6.662
6.442
6.575
719,203
+0.17(+2.64%)
Mar 17, 2023
6.620
6.655
6.370
6.406
1,523,938
-0.33(-4.89%)
Mar 16, 2023
6.513
6.834
6.370
6.736
1,544,340
+0.07(+1.07%)
Mar 15, 2023
6.727
6.807
6.531
6.664
1,489,269
-0.38(-5.44%)
Mar 14, 2023
7.190
7.350
6.878
7.047
1,010,402
+0.01(+0.13%)
Mar 13, 2023
7.390
7.390
7.013
7.038
1,776,259
-0.43(-5.72%)
Mar 10, 2023
7.684
7.742
7.416
7.466
884,965
-0.26(-3.36%)
Mar 09, 2023
7.935
8.044
7.717
7.726
1,210,650
-0.18(-2.33%)
Mar 08, 2023
7.918
7.943
7.767
7.910
1,237,660
-0.04(-0.53%)
Mar 07, 2023
8.036
8.044
7.793
7.952
1,326,232
-0.05(-0.63%)
Mar 06, 2023
8.103
8.111
7.942
8.002
1,187,368
-0.14(-1.75%)
Mar 03, 2023
7.876
8.186
7.801
8.145
1,892,351
+0.18(+2.32%)
Mar 02, 2023
7.809
8.010
7.759
7.960
819,965
+0.13(+1.60%)
Mar 01, 2023
7.860
7.985
7.734
7.834
809,720
-0.07(-0.85%)
Feb 28, 2023
8.069
8.241
7.902
7.902
797,264
+0.05(+0.64%)
Feb 27, 2023
8.027
8.111
7.814
7.851
836,470
-0.07(-0.85%)
Feb 24, 2023
7.809
8.036
7.726
7.918
1,046,543
+0.05(+0.64%)
Feb 23, 2023
8.253
8.396
7.851
7.868
1,321,645
-0.21(-2.59%)
Feb 22, 2023
8.220
8.999
7.985
8.077
3,587,004
+0.70(+9.42%)
Feb 21, 2023
7.424
7.508
7.357
7.382
907,760
-0.09(-1.23%)
Feb 17, 2023
7.617
7.667
7.441
7.474
1,006,323
-0.28(-3.67%)
Feb 16, 2023
7.860
7.935
7.713
7.759
784,700
-0.13(-1.59%)
Feb 15, 2023
7.902
7.910
7.583
7.885
563,561
-0.15(-1.88%)
Feb 14, 2023
7.818
8.128
7.818
8.036
887,054
+0.10(+1.27%)
Feb 13, 2023
7.826
7.969
7.776
7.935
803,348
+0.05(+0.64%)
Feb 10, 2023
7.667
7.893
7.600
7.885
823,091
+0.34(+4.44%)
Feb 09, 2023
7.642
7.709
7.466
7.550
641,578
-0.08(-1.10%)
Feb 08, 2023
7.684
7.713
7.529
7.633
818,246
-0.03(-0.44%)
Feb 07, 2023
7.474
7.667
7.373
7.667
956,815
+0.23(+3.10%)
Feb 06, 2023
7.675
7.675
7.281
7.436
928,972
-0.20(-2.58%)
Feb 03, 2023
7.533
7.692
7.432
7.633
925,741
+0.18(+2.36%)
Feb 02, 2023
7.633
7.734
7.374
7.457
682,169
-0.17(-2.20%)
Feb 01, 2023
7.692
7.717
7.432
7.625
688,398
-0.08(-1.09%)
Jan 31, 2023
7.374
7.734
7.369
7.709
808,012
+0.32(+4.31%)
Jan 30, 2023
7.508
7.608
7.382
7.390
601,029
-0.23(-3.08%)
Jan 27, 2023
7.834
7.883
7.608
7.625
572,741
-0.23(-2.88%)
Jan 26, 2023
7.776
7.891
7.717
7.851
774,990
+0.14(+1.85%)
Jan 25, 2023
7.717
7.755
7.541
7.709
609,822
+0.03(+0.44%)
Jan 24, 2023
7.759
7.902
7.638
7.675
650,493
-0.10(-1.29%)
Jan 23, 2023
7.709
7.857
7.659
7.776
690,012
+0.13(+1.75%)
Jan 20, 2023
7.625
7.659
7.441
7.642
826,805
+0.09(+1.22%)
Jan 19, 2023
7.416
7.583
7.382
7.550
683,849
+0.14(+1.92%)
Jan 18, 2023
7.508
7.642
7.390
7.407
774,769
-0.03(-0.45%)
Jan 17, 2023
7.348
7.457
7.348
7.441
409,410
+0.18(+2.54%)
Jan 13, 2023
7.231
7.281
7.106
7.256
423,942
+0.06(+0.81%)
Jan 12, 2023
7.122
7.399
7.106
7.198
521,640
+0.18(+2.63%)
Jan 11, 2023
6.913
7.198
6.904
7.013
1,118,623
+0.23(+3.33%)
Jan 10, 2023
6.862
6.862
6.670
6.787
450,340
+0.02(+0.25%)
Jan 09, 2023
6.728
6.871
6.670
6.770
565,401
+0.18(+2.80%)
Jan 06, 2023
6.494
6.661
6.427
6.586
571,359
+0.23(+3.56%)
Jan 05, 2023
6.268
6.411
6.226
6.360
887,523
+0.03(+0.40%)
Jan 04, 2023
6.402
6.544
6.289
6.335
592,418
-0.15(-2.33%)
Jan 03, 2023
6.628
6.800
6.393
6.485
950,424
-0.21(-3.13%)
Dec 30, 2022
6.687
6.770
6.611
6.695
1,671,257
-0.03(-0.37%)
Dec 29, 2022
6.586
6.744
6.582
6.720
584,693
+0.08(+1.26%)
Dec 28, 2022
6.787
6.862
6.599
6.636
910,836
-0.20(-2.94%)
Dec 27, 2022
6.812
6.867
6.678
6.837
522,875
+0.09(+1.37%)
Dec 23, 2022
6.594
6.766
6.594
6.745
754,035
+0.15(+2.29%)
Dec 22, 2022
6.879
6.879
6.469
6.594
650,046
-0.28(-4.14%)
Dec 21, 2022
6.896
7.055
6.754
6.879
805,007
+0.18(+2.75%)
Dec 20, 2022
6.678
6.770
6.573
6.695
486,310
+0.03(+0.38%)
Dec 19, 2022
6.779
7.013
6.586
6.670
718,197
+0.00(+0.00%)
Dec 16, 2022
6.452
6.737
6.372
6.670
2,682,085
+0.16(+2.45%)
Dec 15, 2022
6.418
6.594
6.326
6.511
720,922
+0.04(+0.65%)
Dec 14, 2022
6.620
6.645
6.444
6.469
728,015
-0.09(-1.40%)
Dec 13, 2022
6.552
6.670
6.427
6.561
1,328,583
+0.16(+2.49%)
Dec 12, 2022
6.150
6.460
6.100
6.402
953,893
+0.27(+4.37%)
Dec 09, 2022
6.201
6.293
6.117
6.134
607,873
-0.08(-1.21%)
Dec 08, 2022
6.527
6.578
6.167
6.209
768,318
-0.21(-3.26%)
Dec 07, 2022
6.664
6.664
6.351
6.418
425,032
-0.11(-1.67%)
Dec 06, 2022
6.720
6.913
6.460
6.527
741,955
-0.23(-3.47%)
Dec 05, 2022
7.357
7.375
6.720
6.762
646,950
-0.44(-6.16%)
Dec 02, 2022
7.198
7.348
7.072
7.206
612,299
+0.02(+0.23%)
Dec 01, 2022
7.675
7.889
7.147
7.189
704,609
-0.36(-4.77%)
Nov 30, 2022
7.591
7.638
7.357
7.550
812,856
+0.11(+1.46%)
Nov 29, 2022
7.441
7.550
7.344
7.441
667,095
+0.16(+2.19%)
Nov 28, 2022
7.382
7.457
7.240
7.281
627,650
-0.27(-3.55%)
Nov 25, 2022
7.474
7.617
7.474
7.550
229,755
+0.16(+2.15%)
Nov 23, 2022
7.348
7.466
7.214
7.390
525,194
-0.03(-0.45%)
Nov 22, 2022
7.080
7.449
6.997
7.424
697,120
+0.49(+7.13%)
Nov 21, 2022
7.131
7.131
6.670
6.930
1,157,889
-0.35(-4.83%)
Nov 18, 2022
7.173
7.353
6.795
7.281
830,552
-0.02(-0.23%)
Nov 17, 2022
7.231
7.365
7.097
7.298
456,302
-0.03(-0.46%)
Nov 16, 2022
7.491
7.508
7.298
7.332
567,426
-0.29(-3.85%)
Nov 15, 2022
7.516
7.751
7.388
7.625
704,448
+0.20(+2.71%)
Nov 14, 2022
7.432
7.734
7.390
7.424
807,128
+0.09(+1.26%)
Nov 11, 2022
7.507
7.610
7.240
7.332
738,016
+0.05(+0.65%)
Nov 10, 2022
7.268
7.439
7.085
7.284
1,036,790
+0.14(+1.89%)
Nov 09, 2022
7.507
7.618
7.126
7.149
777,771
-0.53(-6.94%)
Nov 08, 2022
7.777
7.841
7.666
7.682
612,377
-0.10(-1.23%)
Nov 07, 2022
7.642
7.829
7.618
7.777
724,094
+0.28(+3.71%)
Nov 04, 2022
7.817
7.952
7.431
7.499
835,841
-0.18(-2.38%)
Nov 03, 2022
7.276
7.705
7.252
7.682
1,255,391
+0.37(+5.00%)
Nov 02, 2022
7.157
7.316
1,659,368
+0.10(+1.43%)
Nov 01, 2022
7.197
7.379
7.053
7.212
1,965,945
+0.16(+2.25%)
Oct 31, 2022
7.006
7.156
6.878
7.053
2,053,864
-0.02(-0.23%)
Oct 28, 2022
7.244
7.292
6.894
7.069
824,505
-0.03(-0.45%)
Oct 27, 2022
7.340
7.395
7.061
7.101
475,376
-0.14(-1.87%)
Oct 26, 2022
7.220
7.324
7.053
7.236
627,009
+0.13(+1.79%)
Oct 25, 2022
7.006
7.117
6.863
7.109
466,684
+0.10(+1.36%)
Oct 24, 2022
7.077
7.165
6.990
7.014
446,060
-0.10(-1.45%)
Oct 21, 2022
7.006
7.161
6.831
7.117
652,562
+0.21(+3.11%)
Oct 20, 2022
7.061
7.085
6.799
6.902
463,770
-0.05(-0.69%)
Oct 19, 2022
6.918
6.966
6.819
6.950
524,737
+0.23(+3.43%)
Oct 18, 2022
6.839
6.974
6.632
6.719
424,296
-0.12(-1.74%)
Oct 17, 2022
6.688
6.894
6.600
6.839
558,686
+0.33(+5.13%)
Oct 14, 2022
6.783
6.894
6.489
6.505
649,028
-0.45(-6.41%)
Oct 13, 2022
6.616
7.022
6.552
6.950
659,980
+0.28(+4.17%)
Oct 12, 2022
6.751
6.751
6.314
6.672
586,817
-0.18(-2.67%)
Oct 11, 2022
6.815
7.030
6.672
6.855
564,257
-0.13(-1.82%)
Oct 10, 2022
7.038
7.141
6.942
6.982
788,445
-0.04(-0.57%)
Oct 07, 2022
7.371
7.403
6.990
7.022
748,700
-0.37(-5.05%)
Oct 06, 2022
6.672
7.666
6.672
7.395
2,348,677
+0.64(+9.48%)
Oct 05, 2022
6.616
6.767
6.401
6.755
619,452
+0.08(+1.25%)
Oct 04, 2022
6.640
6.759
6.537
6.672
786,272
+0.21(+3.20%)
Oct 03, 2022
6.385
6.560
6.250
6.465
1,262,420
+0.50(+8.40%)
Sep 30, 2022
6.028
6.091
5.940
5.964
2,391,487
-0.12(-1.96%)
Sep 29, 2022
6.004
6.123
5.865
6.083
1,159,799
+0.02(+0.39%)
Sep 28, 2022
5.821
6.155
5.765
6.059
1,031,217
+0.30(+5.25%)
Sep 27, 2022
5.837
5.932
5.733
5.757
790,245
+0.03(+0.56%)
Sep 26, 2022
5.877
6.067
5.662
5.725
938,340
-0.14(-2.44%)
Sep 23, 2022
6.004
6.071
5.765
5.869
708,112
-0.49(-7.63%)
Sep 22, 2022
6.624
6.688
6.354
6.354
434,041
-0.12(-1.84%)
Sep 21, 2022
6.743
6.799
6.473
6.473
366,861
-0.16(-2.40%)
Sep 20, 2022
6.680
6.680
6.449
6.632
556,068
-0.11(-1.65%)
Sep 19, 2022
6.370
6.779
6.322
6.743
490,751
+0.10(+1.44%)
Sep 16, 2022
7.173
7.173
6.608
6.648
2,899,570
-0.45(-6.28%)
Sep 15, 2022
7.165
7.189
7.030
7.093
593,127
-0.22(-3.04%)
Sep 14, 2022
7.197
7.423
7.197
7.316
607,990
+0.24(+3.37%)
Sep 13, 2022
7.165
7.339
7.014
7.077
589,821
-0.17(-2.41%)
Sep 12, 2022
7.348
7.479
7.220
7.252
710,643
+0.04(+0.55%)
Sep 09, 2022
7.038
7.308
7.038
7.212
628,143
+0.31(+4.49%)
Sep 08, 2022
6.934
6.978
6.791
6.902
549,455
+0.01(+0.12%)
Sep 07, 2022
6.799
6.942
6.648
6.894
854,564
-0.13(-1.81%)
Sep 06, 2022
7.181
7.244
6.990
7.022
769,455
-0.13(-1.78%)
Sep 02, 2022
7.284
7.300
7.069
7.149
393,773
+0.19(+2.74%)
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
.