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 (%)
Mar 31, 2020 1.499 1.653 1.466 1.606 1,693,994 +0.11(+7.59%)
Mar 30, 2020 1.439 1.519 1.333 1.493 929,487 +0.03(+1.82%)
Mar 27, 2020 1.606 1.606 1.273 1.466 1,984,111 -0.15(-9.09%)
Mar 26, 2020 1.739 1.846 1.573 1.613 923,205 -0.14(-7.99%)
Mar 25, 2020 1.739 1.886 1.659 1.753 1,185,054 +0.01(+0.77%)
Mar 24, 2020 1.713 1.759 1.519 1.739 1,071,199 +0.17(+11.06%)
Mar 23, 2020 1.633 1.746 1.486 1.566 1,392,320 -0.07(-4.47%)
Mar 20, 2020 1.493 1.666 1.466 1.639 1,527,324 +0.19(+12.84%)
Mar 19, 2020 1.306 1.499 1.233 1.453 1,751,528 +0.19(+14.74%)
Mar 18, 2020 1.473 1.606 1.213 1.266 1,637,822 -0.33(-20.83%)
Mar 17, 2020 1.506 1.759 1.466 1.599 943,572 +0.12(+8.11%)
Mar 16, 2020 1.466 1.626 1.279 1.479 2,129,990 -0.15(-9.02%)
Mar 13, 2020 1.906 1.973 1.566 1.626 2,070,996 -0.12(-6.87%)
Mar 12, 2020 2.026 2.033 1.699 1.746 2,051,302 -0.45(-20.36%)
Mar 11, 2020 2.424 2.501 2.154 2.192 998,971 -0.33(-13.01%)
Mar 10, 2020 2.790 2.893 2.289 2.520 1,774,419 -0.06(-2.24%)
Mar 09, 2020 2.610 2.784 2.347 2.578 1,902,049 -0.82(-24.05%)
Mar 06, 2020 3.633 3.722 3.279 3.395 1,663,443 -0.38(-10.05%)
Mar 05, 2020 3.871 3.916 3.658 3.774 1,335,581 -0.17(-4.40%)
Mar 04, 2020 3.864 4.012 3.781 3.948 1,685,780 +0.17(+4.60%)
Mar 03, 2020 4.051 4.051 3.710 3.774 1,992,872 -0.27(-6.68%)
Mar 02, 2020 4.218 4.231 3.948 4.044 1,843,088 -0.05(-1.26%)
Feb 28, 2020 3.819 4.173 3.723 4.096 1,812,290 +0.17(+4.43%)
Feb 27, 2020 3.710 4.128 3.549 3.922 1,639,239 -0.04(-1.05%)
Feb 26, 2020 4.192 4.192 3.922 3.964 1,543,683 -0.18(-4.42%)
Feb 25, 2020 4.501 4.571 4.038 4.147 1,997,855 -0.34(-7.59%)
Feb 24, 2020 4.501 4.558 4.250 4.488 1,169,803 -0.14(-3.06%)
Feb 21, 2020 4.841 4.841 4.610 4.629 704,416 -0.23(-4.64%)
Feb 20, 2020 4.822 4.874 4.751 4.854 612,816 +0.06(+1.34%)
Feb 19, 2020 4.732 4.829 4.681 4.790 469,424 +0.11(+2.41%)
Feb 18, 2020 4.661 4.706 4.533 4.677 668,898 -0.00(-0.07%)
Feb 14, 2020 4.983 4.983 4.655 4.681 931,653 -0.26(-5.33%)
Feb 13, 2020 4.893 5.015 4.835 4.944 797,452 +0.01(+0.26%)
Feb 12, 2020 4.886 5.131 4.829 4.931 913,953 +0.12(+2.40%)
Feb 11, 2020 4.764 4.880 4.745 4.816 610,481 +0.12(+2.60%)
Feb 10, 2020 4.771 4.771 4.520 4.693 861,289 -0.02(-0.48%)
Feb 07, 2020 4.758 4.803 4.648 4.716 1,543,526 +0.08(+1.73%)
Feb 06, 2020 4.841 4.857 4.610 4.636 1,372,713 -0.18(-3.74%)
Feb 05, 2020 4.571 4.848 4.520 4.816 1,609,495 +0.42(+9.66%)
Feb 04, 2020 4.391 4.599 4.321 4.391 2,557,034 +0.11(+2.55%)
Feb 03, 2020 4.372 4.488 4.269 4.282 1,253,339 -0.12(-2.77%)
Jan 31, 2020 4.501 4.539 4.369 4.404 1,089,676 -0.12(-2.56%)
Jan 30, 2020 4.430 4.546 4.353 4.520 1,133,807 +0.03(+0.57%)
Jan 29, 2020 4.616 4.636 4.430 4.494 1,028,882 -0.06(-1.41%)
Jan 28, 2020 4.539 4.636 4.456 4.558 1,363,062 +0.06(+1.43%)
Jan 27, 2020 4.558 4.597 4.417 4.494 1,582,904 -0.16(-3.45%)
Jan 24, 2020 4.970 4.970 4.565 4.655 840,509 -0.32(-6.52%)
Jan 23, 2020 4.938 5.028 4.726 4.980 1,764,317 +0.04(+0.85%)
Jan 22, 2020 4.919 4.983 4.864 4.938 1,178,558 +0.03(+0.66%)
Jan 21, 2020 5.182 5.214 4.857 4.906 1,524,069 -0.28(-5.45%)
Jan 17, 2020 5.426 5.452 5.144 5.189 1,283,005 -0.17(-3.12%)
Jan 16, 2020 5.459 5.516 5.340 5.356 1,040,349 -0.03(-0.48%)
Jan 15, 2020 5.420 5.523 5.369 5.381 860,886 -0.09(-1.65%)
Jan 14, 2020 5.504 5.552 5.433 5.471 634,712 -0.03(-0.53%)
Jan 13, 2020 5.651 5.661 5.426 5.500 1,117,263 -0.18(-3.22%)
Jan 10, 2020 5.870 5.902 5.677 5.684 1,345,841 -0.25(-4.23%)
Jan 09, 2020 5.967 5.986 5.819 5.934 669,790 -0.01(-0.11%)
Jan 08, 2020 6.224 6.301 5.832 5.941 1,123,789 -0.28(-4.45%)
Jan 07, 2020 6.153 6.320 6.082 6.217 1,330,602 +0.05(+0.83%)
Jan 06, 2020 6.159 6.224 6.076 6.166 613,444 +0.01(+0.21%)
Jan 03, 2020 6.256 6.404 6.108 6.153 950,472 +0.28(+4.70%)
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.