Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Berry Pete Corp (NQ: BRY ) 5.785 -0.145 (-2.45%) Streaming Delayed Price Updated: 2:20 PM EDT, Sep 4, 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 (%) Sep 03, 2024 6.040 6.060 5.810 5.930 1,595,150 -0.26(-4.20%) Aug 30, 2024 6.240 6.315 6.105 6.190 1,205,545 -0.13(-2.06%) Aug 29, 2024 6.230 6.345 6.170 6.320 1,086,960 +0.14(+2.27%) Aug 28, 2024 6.110 6.180 6.074 6.180 936,405 -0.01(-0.16%) Aug 27, 2024 6.210 6.235 6.025 6.190 1,221,584 -0.05(-0.80%) Aug 26, 2024 6.340 6.400 6.230 6.240 794,486 +0.01(+0.16%) Aug 23, 2024 6.200 6.280 6.145 6.230 1,058,226 +0.12(+1.96%) Aug 22, 2024 6.159 6.193 6.081 6.110 1,044,834 -0.05(-0.79%) Aug 21, 2024 6.217 6.232 6.083 6.159 657,395 +0.04(+0.64%) Aug 20, 2024 6.285 6.295 6.042 6.120 1,056,376 -0.18(-2.93%) Aug 19, 2024 6.382 6.421 6.295 6.305 1,025,485 -0.10(-1.52%) Aug 16, 2024 6.314 6.465 6.314 6.402 1,350,995 +0.03(+0.46%) Aug 15, 2024 6.139 6.421 6.110 6.373 1,197,503 +0.23(+3.80%) Aug 14, 2024 6.013 6.149 5.935 6.139 1,072,627 +0.17(+2.77%) Aug 13, 2024 5.915 5.984 5.818 5.974 1,302,855 +0.03(+0.49%) Aug 12, 2024 5.808 5.993 5.731 5.945 1,062,082 +0.28(+4.98%) Aug 09, 2024 5.729 5.852 5.549 5.662 1,244,926 -0.07(-1.16%) Aug 08, 2024 5.606 5.766 5.587 5.729 744,511 +0.19(+3.41%) Aug 07, 2024 5.577 5.662 5.502 5.540 827,884 +0.07(+1.21%) Aug 06, 2024 5.502 5.539 5.369 5.473 822,180 +0.00(+0.00%) Aug 05, 2024 5.587 5.587 5.317 5.473 1,257,699 -0.25(-4.30%) Aug 02, 2024 6.050 6.054 5.686 5.719 1,007,530 -0.41(-6.64%) Aug 01, 2024 6.485 6.513 6.050 6.126 801,198 -0.36(-5.54%) Jul 31, 2024 6.428 6.565 6.409 6.485 663,341 +0.14(+2.24%) Jul 30, 2024 6.211 6.371 6.201 6.343 906,967 +0.09(+1.36%) Jul 29, 2024 6.504 6.504 6.163 6.258 604,302 -0.21(-3.22%) Jul 26, 2024 6.475 6.478 6.363 6.466 861,875 +0.00(+0.00%) Jul 25, 2024 6.324 6.494 6.305 6.466 651,782 +0.15(+2.40%) Jul 24, 2024 6.353 6.423 6.258 6.315 653,659 +0.01(+0.15%) Jul 23, 2024 6.390 6.390 6.263 6.305 663,529 -0.10(-1.62%) Jul 22, 2024 6.447 6.461 6.325 6.409 640,415 -0.08(-1.17%) Jul 19, 2024 6.504 6.542 6.362 6.485 648,033 -0.01(-0.15%) Jul 18, 2024 6.532 6.622 6.457 6.494 893,969 -0.09(-1.29%) Jul 17, 2024 6.475 6.636 6.475 6.579 1,115,280 +0.12(+1.90%) Jul 16, 2024 6.400 6.499 6.362 6.457 671,536 +0.05(+0.74%) Jul 15, 2024 6.475 6.485 6.353 6.409 794,391 +0.03(+0.44%) Jul 12, 2024 6.466 6.471 6.324 6.381 738,145 -0.01(-0.15%) Jul 11, 2024 6.220 6.395 6.201 6.390 655,876 +0.19(+3.05%) Jul 10, 2024 6.069 6.201 6.050 6.201 739,137 +0.11(+1.86%) Jul 09, 2024 6.088 6.220 6.012 6.088 735,248 -0.03(-0.46%) Jul 08, 2024 6.050 6.135 6.026 6.116 467,247 +0.05(+0.78%) Jul 05, 2024 6.249 6.286 6.031 6.069 1,035,502 -0.22(-3.46%) Jul 03, 2024 6.145 6.324 6.145 6.286 619,646 +0.12(+1.99%) Jul 02, 2024 6.126 6.182 6.059 6.163 703,931 +0.07(+1.09%) 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.