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
+0.15(+2.40%)
Jun 14, 2023
6.482
6.510
6.342
6.410
763,678
+0.02(+0.28%)
Jun 13, 2023
6.374
6.609
6.355
6.392
897,558
+0.06(+1.00%)
Jun 12, 2023
6.364
6.473
6.310
6.328
902,479
-0.15(-2.38%)
Jun 09, 2023
6.618
6.618
6.446
6.482
828,627
-0.16(-2.46%)
Jun 08, 2023
6.564
6.673
6.401
6.646
841,276
+0.06(+0.96%)
Jun 07, 2023
6.301
6.596
6.301
6.582
847,816
+0.33(+5.22%)
Jun 06, 2023
6.020
6.283
6.020
6.256
767,217
+0.17(+2.83%)
Jun 05, 2023
6.346
6.374
6.074
6.083
963,017
-0.12(-1.90%)
Jun 02, 2023
5.902
6.228
5.875
6.201
867,879
+0.43(+7.38%)
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
.