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 (%)
Jul 29, 2022 6.098 6.232 5.964 6.007 1,519,263 +0.01(+0.23%)
Jul 28, 2022 5.929 6.070 5.775 5.993 1,290,660 +0.10(+1.67%)
Jul 27, 2022 5.571 5.926 5.455 5.894 1,108,457 +0.38(+6.89%)
Jul 26, 2022 5.514 5.648 5.409 5.514 918,910 +0.08(+1.55%)
Jul 25, 2022 5.268 5.486 5.145 5.430 1,083,859 +0.32(+6.19%)
Jul 22, 2022 5.282 5.360 5.029 5.113 789,660 -0.22(-4.09%)
Jul 21, 2022 5.296 5.360 5.156 5.331 652,476 -0.15(-2.70%)
Jul 20, 2022 5.282 5.490 5.247 5.479 603,305 +0.15(+2.91%)
Jul 19, 2022 5.360 5.409 5.191 5.324 842,241 -0.05(-0.92%)
Jul 18, 2022 5.381 5.514 5.349 5.374 1,050,255 +0.13(+2.55%)
Jul 15, 2022 5.050 5.240 5.029 5.240 621,967 +0.24(+4.78%)
Jul 14, 2022 4.909 5.015 4.828 5.001 1,063,413 -0.14(-2.74%)
Jul 13, 2022 4.959 5.236 4.888 5.142 810,201 +0.12(+2.38%)
Jul 12, 2022 4.938 5.099 4.853 5.022 1,437,468 -0.05(-0.97%)
Jul 11, 2022 5.064 5.163 4.959 5.071 780,337 -0.13(-2.44%)
Jul 08, 2022 5.296 5.310 5.120 5.198 837,677 +0.00(+0.00%)
Jul 07, 2022 5.191 5.303 5.099 5.198 1,567,582 +0.26(+5.27%)
Jul 06, 2022 4.966 5.163 4.769 4.938 1,668,378 -0.12(-2.36%)
Jul 05, 2022 5.219 5.360 4.916 5.057 1,386,727 -0.37(-6.87%)
Jul 01, 2022 5.388 5.455 5.212 5.430 993,202 +0.07(+1.31%)
Jun 30, 2022 5.303 5.557 5.254 5.360 1,539,655 -0.13(-2.31%)
Jun 29, 2022 5.894 5.901 5.444 5.486 1,250,996 -0.29(-4.99%)
Jun 28, 2022 5.957 6.035 5.585 5.775 1,444,547 +0.01(+0.12%)
Jun 27, 2022 5.360 5.820 5.338 5.768 2,258,712 +0.52(+9.92%)
Jun 24, 2022 5.317 5.521 5.219 5.247 5,371,841 +0.03(+0.54%)
Jun 23, 2022 5.606 5.746 5.120 5.219 1,784,700 -0.37(-6.61%)
Jun 22, 2022 5.852 5.957 5.544 5.588 1,764,711 -0.58(-9.41%)
Jun 21, 2022 6.084 6.214 6.021 6.168 2,350,839 +0.25(+4.16%)
Jun 17, 2022 6.541 6.612 5.648 5.922 4,336,206 -0.68(-10.23%)
Jun 16, 2022 6.689 6.874 6.520 6.597 1,528,703 -0.33(-4.77%)
Jun 15, 2022 7.019 7.231 6.773 6.928 1,367,631 -0.05(-0.71%)
Jun 14, 2022 7.273 7.371 6.833 6.977 1,684,099 -0.15(-2.07%)
Jun 13, 2022 7.069 7.328 6.957 7.125 1,654,927 -0.41(-5.39%)
Jun 10, 2022 7.635 7.642 7.202 7.531 1,349,358 -0.22(-2.80%)
Jun 09, 2022 7.859 7.971 7.712 7.747 1,330,724 -0.17(-2.12%)
Jun 08, 2022 7.964 7.982 7.705 7.915 2,786,920 -0.05(-0.61%)
Jun 07, 2022 7.761 7.978 7.733 7.964 3,333,291 +0.17(+2.24%)
Jun 06, 2022 7.936 7.985 7.593 7.789 2,093,326 -0.08(-1.07%)
Jun 03, 2022 7.915 7.936 7.698 7.873 2,155,478 +0.01(+0.09%)
Jun 02, 2022 7.782 8.013 7.719 7.866 2,253,887 +0.03(+0.36%)
Jun 01, 2022 7.866 8.146 7.803 7.838 2,477,395 +0.06(+0.72%)
May 31, 2022 8.090 8.348 7.747 7.782 2,222,534 -0.15(-1.94%)
May 27, 2022 7.761 8.033 7.692 7.936 897,606 +0.13(+1.61%)
May 26, 2022 8.055 8.209 7.796 7.810 1,499,632 -0.13(-1.59%)
May 25, 2022 7.712 7.950 7.642 7.936 1,813,401 +0.22(+2.90%)
May 24, 2022 7.810 7.901 7.593 7.712 1,370,420 -0.18(-2.30%)
May 23, 2022 7.412 7.894 7.412 7.894 1,032,527 +0.55(+7.52%)
May 20, 2022 7.188 7.405 7.181 7.342 1,023,458 +0.24(+3.45%)
May 19, 2022 6.810 7.244 6.586 7.097 640,559 +0.11(+1.60%)
May 18, 2022 7.139 7.230 6.824 6.985 693,166 -0.12(-1.67%)
May 17, 2022 7.132 7.195 7.055 7.104 506,998 +0.03(+0.49%)
May 16, 2022 6.943 7.216 6.887 7.069 397,412 +0.22(+3.16%)
May 13, 2022 6.782 6.940 6.744 6.852 649,981 +0.17(+2.51%)
May 12, 2022 6.774 6.850 6.512 6.684 533,993 -0.12(-1.72%)
May 11, 2022 6.919 7.091 6.760 6.802 548,148 +0.06(+0.82%)
May 10, 2022 6.919 7.174 6.574 6.747 552,825 -0.10(-1.51%)
May 09, 2022 7.381 7.457 6.774 6.850 614,751 -0.73(-9.65%)
May 06, 2022 7.505 7.657 7.374 7.581 543,399 +0.22(+3.00%)
May 05, 2022 7.878 7.940 7.098 7.361 1,339,720 -0.50(-6.40%)
May 04, 2022 8.133 8.192 7.478 7.864 1,092,215 -0.03(-0.44%)
May 03, 2022 7.567 8.140 7.567 7.899 879,017 +0.33(+4.38%)
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.