Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Berry Pete Corp (NQ: BRY )

5.020 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.620 6.761 6.499 6.665 2,173,632 -0.02(-0.23%)
Oct 28, 2022 6.845 6.890 6.514 6.680 872,585 -0.03(-0.45%)
Oct 27, 2022 6.935 6.988 6.672 6.710 503,097 -0.13(-1.87%)
Oct 26, 2022 6.823 6.920 6.665 6.838 663,572 +0.12(+1.79%)
Oct 25, 2022 6.620 6.725 6.484 6.717 493,898 +0.09(+1.36%)
Oct 24, 2022 6.687 6.770 6.605 6.627 472,071 -0.10(-1.45%)
Oct 21, 2022 6.620 6.766 6.454 6.725 690,615 +0.20(+3.11%)
Oct 20, 2022 6.672 6.695 6.424 6.522 490,814 -0.05(-0.69%)
Oct 19, 2022 6.537 6.582 6.443 6.567 555,337 +0.22(+3.43%)
Oct 18, 2022 6.462 6.590 6.267 6.349 449,038 -0.11(-1.74%)
Oct 17, 2022 6.319 6.514 6.236 6.462 591,265 +0.32(+5.13%)
Oct 14, 2022 6.409 6.514 6.131 6.146 686,875 -0.42(-6.41%)
Oct 13, 2022 6.252 6.635 6.191 6.567 698,466 +0.26(+4.17%)
Oct 12, 2022 6.379 6.379 5.966 6.304 621,037 -0.17(-2.67%)
Oct 11, 2022 6.439 6.642 6.304 6.477 597,161 -0.12(-1.82%)
Oct 10, 2022 6.650 6.747 6.560 6.597 834,422 -0.04(-0.57%)
Oct 07, 2022 6.965 6.995 6.605 6.635 792,359 -0.35(-5.05%)
Oct 06, 2022 6.304 7.243 6.304 6.988 2,485,636 +0.60(+9.48%)
Oct 05, 2022 6.252 6.394 6.049 6.383 655,574 +0.08(+1.25%)
Oct 04, 2022 6.274 6.387 6.176 6.304 832,122 +0.20(+3.20%)
Oct 03, 2022 6.034 6.199 5.906 6.109 1,336,035 +0.47(+8.40%)
Sep 30, 2022 5.695 5.756 5.613 5.635 2,530,942 -0.11(-1.96%)
Sep 29, 2022 5.673 5.786 5.541 5.748 1,227,430 +0.02(+0.39%)
Sep 28, 2022 5.500 5.816 5.448 5.726 1,091,350 +0.29(+5.25%)
Sep 27, 2022 5.515 5.605 5.417 5.440 836,326 +0.03(+0.56%)
Sep 26, 2022 5.553 5.733 5.350 5.410 993,057 -0.14(-2.44%)
Sep 23, 2022 5.673 5.737 5.448 5.545 749,404 -0.46(-7.63%)
Sep 22, 2022 6.259 6.319 6.004 6.004 459,351 -0.11(-1.84%)
Sep 21, 2022 6.372 6.424 6.116 6.116 388,254 -0.15(-2.40%)
Sep 20, 2022 6.312 6.312 6.094 6.267 588,494 -0.11(-1.65%)
Sep 19, 2022 6.019 6.406 5.973 6.372 519,368 +0.09(+1.44%)
Sep 16, 2022 6.777 6.777 6.244 6.282 3,068,653 -0.42(-6.28%)
Sep 15, 2022 6.770 6.793 6.642 6.702 627,714 -0.21(-3.04%)
Sep 14, 2022 6.800 7.014 6.800 6.913 643,443 +0.23(+3.37%)
Sep 13, 2022 6.770 6.935 6.627 6.687 624,215 -0.17(-2.41%)
Sep 12, 2022 6.943 7.067 6.823 6.853 752,083 +0.04(+0.55%)
Sep 09, 2022 6.650 6.905 6.650 6.815 664,772 +0.29(+4.49%)
Sep 08, 2022 6.552 6.593 6.417 6.522 581,495 +0.01(+0.12%)
Sep 07, 2022 6.424 6.560 6.282 6.514 904,397 -0.12(-1.81%)
Sep 06, 2022 6.785 6.845 6.605 6.635 814,324 -0.12(-1.78%)
Sep 02, 2022 6.883 6.898 6.680 6.755 416,735 +0.18(+2.74%)
Sep 01, 2022 6.823 6.823 6.545 6.575 483,379 -0.30(-4.37%)
Aug 31, 2022 6.642 6.916 6.537 6.875 1,078,016 +0.05(+0.77%)
Aug 30, 2022 7.251 7.296 6.747 6.823 569,312 -0.56(-7.63%)
Aug 29, 2022 7.296 7.499 7.153 7.386 485,552 +0.08(+1.03%)
Aug 26, 2022 7.499 7.587 7.311 7.311 435,712 -0.20(-2.70%)
Aug 25, 2022 7.574 7.657 7.431 7.514 593,180 +0.00(+0.00%)
Aug 24, 2022 7.401 7.613 7.382 7.514 728,528 +0.12(+1.63%)
Aug 23, 2022 7.371 7.612 7.274 7.394 952,875 +0.26(+3.58%)
Aug 22, 2022 7.093 7.161 6.864 7.138 595,348 +0.02(+0.21%)
Aug 19, 2022 7.018 7.228 6.906 7.123 613,437 +0.01(+0.11%)
Aug 18, 2022 6.995 7.191 6.973 7.116 692,321 +0.23(+3.38%)
Aug 17, 2022 6.582 6.890 6.537 6.883 773,212 +0.26(+3.85%)
Aug 16, 2022 6.845 6.845 6.507 6.627 946,206 -0.20(-2.97%)
Aug 15, 2022 6.732 6.830 6.439 6.830 1,012,634 -0.24(-3.40%)
Aug 12, 2022 6.747 7.078 6.597 7.071 806,081 +0.25(+3.63%)
Aug 11, 2022 6.682 6.889 6.661 6.823 976,620 +0.33(+5.09%)
Aug 10, 2022 6.752 6.759 6.351 6.492 1,542,855 -0.23(-3.45%)
Aug 09, 2022 6.675 6.794 6.513 6.724 932,575 +0.17(+2.58%)
Aug 08, 2022 6.492 6.717 6.408 6.555 894,244 +0.11(+1.64%)
Aug 05, 2022 6.035 6.485 6.000 6.450 1,047,293 +0.32(+5.28%)
Aug 04, 2022 6.183 6.394 6.112 6.126 1,322,660 -0.06(-0.91%)
Aug 03, 2022 6.267 6.295 5.950 6.183 1,308,566 +0.08(+1.27%)
Aug 02, 2022 6.028 6.168 5.866 6.105 783,750 +0.07(+1.17%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.