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 (%)
Feb 29, 2024 6.419 6.464 6.329 6.329 2,325,860 -0.01(-0.14%)
Feb 28, 2024 6.383 6.464 6.338 6.338 1,547,370 -0.07(-1.12%)
Feb 27, 2024 6.356 6.464 6.329 6.410 1,623,785 +0.10(+1.56%)
Feb 26, 2024 6.329 6.442 6.266 6.311 1,355,517 -0.01(-0.14%)
Feb 23, 2024 6.293 6.365 6.150 6.320 1,196,306 -0.07(-1.12%)
Feb 22, 2024 6.338 6.401 6.230 6.392 1,521,049 +0.05(+0.85%)
Feb 21, 2024 6.159 6.379 6.159 6.338 1,049,650 +0.23(+3.82%)
Feb 20, 2024 6.132 6.253 6.087 6.105 1,152,668 -0.03(-0.44%)
Feb 16, 2024 6.123 6.195 6.003 6.132 866,381 +0.01(+0.15%)
Feb 15, 2024 5.853 6.186 5.845 6.123 1,129,138 +0.30(+5.08%)
Feb 14, 2024 5.845 5.867 5.741 5.827 919,150 +0.02(+0.31%)
Feb 13, 2024 6.006 6.006 5.791 5.809 800,555 -0.22(-3.58%)
Feb 12, 2024 5.845 6.069 5.845 6.024 846,957 +0.17(+2.91%)
Feb 09, 2024 5.836 5.922 5.804 5.853 884,180 +0.03(+0.46%)
Feb 08, 2024 5.773 5.845 5.741 5.827 1,062,763 +0.04(+0.62%)
Feb 07, 2024 5.952 5.997 5.665 5.791 1,259,983 -0.15(-2.57%)
Feb 06, 2024 5.746 6.006 5.732 5.943 1,238,375 +0.21(+3.60%)
Feb 05, 2024 5.737 5.818 5.584 5.737 1,240,126 -0.02(-0.31%)
Feb 02, 2024 5.934 5.934 5.750 5.755 791,691 -0.18(-3.03%)
Feb 01, 2024 6.069 6.096 5.880 5.934 839,230 -0.09(-1.49%)
Jan 31, 2024 6.284 6.284 6.015 6.024 675,005 -0.24(-3.87%)
Jan 30, 2024 6.159 6.275 6.123 6.266 691,824 +0.05(+0.87%)
Jan 29, 2024 6.222 6.222 6.078 6.213 1,066,628 +0.01(+0.14%)
Jan 26, 2024 6.204 6.249 6.100 6.204 707,783 +0.01(+0.14%)
Jan 25, 2024 6.123 6.204 6.078 6.195 854,367 +0.12(+1.92%)
Jan 24, 2024 6.042 6.114 6.024 6.078 840,090 +0.09(+1.50%)
Jan 23, 2024 5.961 6.060 5.961 5.988 609,298 +0.02(+0.30%)
Jan 22, 2024 5.925 5.984 5.858 5.970 703,483 +0.04(+0.76%)
Jan 19, 2024 5.836 5.925 5.756 5.925 980,546 +0.10(+1.69%)
Jan 18, 2024 5.818 5.836 5.728 5.827 909,818 +0.04(+0.78%)
Jan 17, 2024 5.809 5.867 5.773 5.782 669,818 -0.08(-1.38%)
Jan 16, 2024 6.033 6.046 5.853 5.862 1,121,179 -0.17(-2.83%)
Jan 12, 2024 6.105 6.159 5.979 6.033 765,891 +0.05(+0.90%)
Jan 11, 2024 5.925 6.006 5.862 5.979 711,546 +0.09(+1.52%)
Jan 10, 2024 5.961 5.961 5.818 5.889 820,723 -0.07(-1.20%)
Jan 09, 2024 6.078 6.078 5.916 5.961 1,033,883 -0.11(-1.78%)
Jan 08, 2024 6.087 6.132 5.984 6.069 1,059,801 -0.12(-1.89%)
Jan 05, 2024 6.150 6.226 6.123 6.186 1,063,128 +0.06(+1.03%)
Jan 04, 2024 6.464 6.491 6.123 6.123 1,070,198 -0.30(-4.62%)
Jan 03, 2024 6.356 6.455 6.302 6.419 799,176 +0.09(+1.42%)
Jan 02, 2024 6.374 6.477 6.284 6.329 1,075,862 +0.02(+0.28%)
Dec 29, 2023 6.410 6.424 6.302 6.311 604,423 -0.09(-1.40%)
Dec 28, 2023 6.527 6.554 6.392 6.401 710,597 -0.13(-2.06%)
Dec 27, 2023 6.563 6.585 6.504 6.536 568,091 -0.03(-0.41%)
Dec 26, 2023 6.455 6.590 6.383 6.563 693,332 +0.17(+2.67%)
Dec 22, 2023 6.347 6.464 6.347 6.392 575,150 +0.08(+1.28%)
Dec 21, 2023 6.293 6.320 6.222 6.311 724,027 +0.06(+1.01%)
Dec 20, 2023 6.338 6.428 6.240 6.249 973,106 -0.08(-1.28%)
Dec 19, 2023 6.204 6.352 6.150 6.329 834,238 +0.12(+1.88%)
Dec 18, 2023 6.338 6.374 6.208 6.213 1,023,220 +0.01(+0.14%)
Dec 15, 2023 6.311 6.311 6.125 6.204 2,672,101 -0.05(-0.86%)
Dec 14, 2023 6.204 6.316 6.177 6.257 1,275,832 +0.17(+2.80%)
Dec 13, 2023 5.925 6.096 5.853 6.087 1,938,707 +0.16(+2.73%)
Dec 12, 2023 6.105 6.114 5.853 5.925 1,212,008 -0.25(-4.07%)
Dec 11, 2023 6.249 6.257 6.159 6.177 737,366 -0.07(-1.15%)
Dec 08, 2023 6.240 6.302 6.204 6.249 608,303 +0.06(+1.02%)
Dec 07, 2023 6.123 6.222 6.015 6.186 1,057,272 +0.07(+1.17%)
Dec 06, 2023 6.105 6.177 6.042 6.114 1,099,431 -0.04(-0.58%)
Dec 05, 2023 6.338 6.392 6.141 6.150 694,313 -0.20(-3.11%)
Dec 04, 2023 6.383 6.383 6.257 6.347 1,173,398 -0.07(-1.12%)
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.