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 (%)
Dec 31, 2018 5.202 5.374 5.172 5.355 453,905 +0.15(+2.94%)
Dec 28, 2018 5.337 5.404 5.153 5.202 672,851 -0.12(-2.19%)
Dec 27, 2018 5.343 5.484 5.202 5.318 406,634 -0.04(-0.69%)
Dec 26, 2018 4.921 5.361 4.878 5.355 753,736 +0.50(+10.20%)
Dec 24, 2018 5.049 5.196 4.859 4.859 338,059 -0.22(-4.34%)
Dec 21, 2018 4.859 5.270 4.859 5.080 1,790,786 +0.24(+4.93%)
Dec 20, 2018 5.349 5.624 4.817 4.841 895,654 -0.69(-12.50%)
Dec 19, 2018 5.667 5.802 5.471 5.533 573,417 -0.13(-2.38%)
Dec 18, 2018 5.826 5.826 5.569 5.667 536,561 -0.15(-2.63%)
Dec 17, 2018 6.390 6.438 5.771 5.820 711,491 -0.56(-8.82%)
Dec 14, 2018 6.304 6.744 6.267 6.383 1,385,408 +0.09(+1.36%)
Dec 13, 2018 6.467 6.522 6.013 6.298 1,129,382 -0.16(-2.53%)
Dec 12, 2018 6.376 6.788 6.213 6.461 1,281,845 +0.25(+4.09%)
Dec 11, 2018 6.866 7.169 6.183 6.207 1,307,187 -0.65(-9.52%)
Dec 10, 2018 7.193 7.308 6.745 6.860 582,602 -0.58(-7.80%)
Dec 07, 2018 7.562 7.786 7.411 7.441 164,802 +0.04(+0.57%)
Dec 06, 2018 7.629 7.667 7.030 7.399 657,298 -0.44(-5.63%)
Dec 04, 2018 8.052 8.161 7.665 7.840 1,059,231 -0.11(-1.44%)
Dec 03, 2018 7.731 8.082 7.701 7.955 806,584 +0.46(+6.13%)
Nov 30, 2018 7.635 7.825 7.350 7.496 904,016 -0.25(-3.28%)
Nov 29, 2018 7.768 7.913 7.571 7.750 513,133 +0.02(+0.31%)
Nov 28, 2018 7.725 7.822 7.586 7.725 420,239 -0.02(-0.23%)
Nov 27, 2018 7.780 7.949 7.580 7.744 292,214 -0.11(-1.46%)
Nov 26, 2018 7.834 8.107 7.695 7.859 517,347 +0.03(+0.39%)
Nov 23, 2018 8.064 8.149 7.744 7.828 199,019 -0.45(-5.41%)
Nov 21, 2018 8.276 8.276 8.276 0 +0.67(+8.74%)
Nov 20, 2018 7.768 7.998 7.411 7.610 430,028 -0.30(-3.82%)
Nov 19, 2018 7.871 8.097 7.792 7.913 310,888 -0.11(-1.36%)
Nov 16, 2018 7.925 8.234 7.901 8.022 563,997 +0.10(+1.22%)
Nov 15, 2018 7.798 8.149 7.701 7.925 334,343 +0.04(+0.54%)
Nov 14, 2018 7.750 7.992 7.701 7.883 709,701 +0.27(+3.49%)
Nov 13, 2018 7.937 8.182 7.520 7.617 759,436 -0.37(-4.62%)
Nov 12, 2018 8.536 8.681 7.967 7.986 861,537 -0.46(-5.44%)
Nov 09, 2018 8.361 8.500 7.822 8.445 421,014 -0.04(-0.43%)
Nov 08, 2018 8.724 8.911 7.810 8.482 617,293 -0.50(-5.53%)
Nov 07, 2018 8.905 9.014 8.621 8.978 282,851 +0.19(+2.20%)
Nov 06, 2018 8.851 9.038 8.518 8.784 287,481 -0.06(-0.68%)
Nov 05, 2018 8.470 9.008 8.427 8.845 345,708 +0.47(+5.56%)
Nov 02, 2018 8.621 8.760 8.312 8.379 856,906 -0.17(-1.98%)
Nov 01, 2018 8.512 8.778 8.409 8.548 710,909 +0.08(+0.93%)
Oct 31, 2018 8.409 8.621 8.403 8.470 332,512 +0.02(+0.29%)
Oct 30, 2018 8.391 8.603 8.270 8.445 711,630 -0.11(-1.34%)
Oct 29, 2018 8.869 9.135 8.336 8.560 586,379 -0.34(-3.81%)
Oct 26, 2018 9.099 9.111 8.833 8.899 319,852 -0.34(-3.73%)
Oct 25, 2018 9.075 9.256 8.851 9.244 380,189 +0.19(+2.14%)
Oct 24, 2018 9.492 9.667 9.002 9.050 768,825 -0.46(-4.83%)
Oct 23, 2018 9.552 9.701 9.274 9.510 1,818,725 -0.25(-2.60%)
Oct 22, 2018 9.837 9.921 9.595 9.764 554,301 -0.11(-1.10%)
Oct 19, 2018 9.855 10.18 9.813 9.873 429,114 +0.02(+0.18%)
Oct 18, 2018 10.05 10.21 9.791 9.855 781,814 -0.22(-2.16%)
Oct 17, 2018 10.13 10.13 9.800 10.07 450,642 -0.10(-0.95%)
Oct 16, 2018 9.885 10.22 9.528 10.17 817,082 +0.33(+3.32%)
Oct 15, 2018 9.704 9.870 9.498 9.843 330,322 +0.21(+2.13%)
Oct 12, 2018 9.970 10.10 9.447 9.637 672,598 -0.17(-1.73%)
Oct 11, 2018 9.982 10.12 9.686 9.807 1,027,760 -0.19(-1.94%)
Oct 10, 2018 10.93 10.95 9.994 10.00 917,423 -0.88(-8.06%)
Oct 09, 2018 10.65 10.93 10.28 10.88 534,407 +0.28(+2.63%)
Oct 08, 2018 11.18 11.22 10.58 10.60 815,480 -0.44(-3.95%)
Oct 05, 2018 10.77 11.06 10.40 11.03 515,069 +0.31(+2.88%)
Oct 04, 2018 10.76 10.88 10.49 10.73 284,603 -0.03(-0.28%)
Oct 03, 2018 10.89 10.90 10.55 10.76 372,466 -0.09(-0.84%)
Oct 02, 2018 10.69 10.90 10.61 10.85 420,135 +0.24(+2.28%)
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.