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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berry Pete Corp (NQ: BRY )

5.410 -0.110 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 6.240 6.315 6.105 6.190 1,205,545 -0.13(-2.06%)
Aug 29, 2024 6.230 6.345 6.170 6.320 1,086,960 +0.14(+2.27%)
Aug 28, 2024 6.110 6.180 6.074 6.180 936,405 -0.01(-0.16%)
Aug 27, 2024 6.210 6.235 6.025 6.190 1,221,584 -0.05(-0.80%)
Aug 26, 2024 6.340 6.400 6.230 6.240 794,486 +0.01(+0.16%)
Aug 23, 2024 6.200 6.280 6.145 6.230 1,058,226 +0.12(+1.96%)
Aug 22, 2024 6.159 6.193 6.081 6.110 1,044,834 -0.05(-0.79%)
Aug 21, 2024 6.217 6.232 6.083 6.159 657,395 +0.04(+0.64%)
Aug 20, 2024 6.285 6.295 6.042 6.120 1,056,376 -0.18(-2.93%)
Aug 19, 2024 6.382 6.421 6.295 6.305 1,025,485 -0.10(-1.52%)
Aug 16, 2024 6.314 6.465 6.314 6.402 1,350,995 +0.03(+0.46%)
Aug 15, 2024 6.139 6.421 6.110 6.373 1,197,503 +0.23(+3.80%)
Aug 14, 2024 6.013 6.149 5.935 6.139 1,072,627 +0.17(+2.77%)
Aug 13, 2024 5.915 5.984 5.818 5.974 1,302,855 +0.03(+0.49%)
Aug 12, 2024 5.808 5.993 5.731 5.945 1,062,082 +0.28(+4.98%)
Aug 09, 2024 5.729 5.852 5.549 5.662 1,244,926 -0.07(-1.16%)
Aug 08, 2024 5.606 5.766 5.587 5.729 744,511 +0.19(+3.41%)
Aug 07, 2024 5.577 5.662 5.502 5.540 827,884 +0.07(+1.21%)
Aug 06, 2024 5.502 5.539 5.369 5.473 822,180 +0.00(+0.00%)
Aug 05, 2024 5.587 5.587 5.317 5.473 1,257,699 -0.25(-4.30%)
Aug 02, 2024 6.050 6.054 5.686 5.719 1,007,530 -0.41(-6.64%)
Aug 01, 2024 6.485 6.513 6.050 6.126 801,198 -0.36(-5.54%)
Jul 31, 2024 6.428 6.565 6.409 6.485 663,341 +0.14(+2.24%)
Jul 30, 2024 6.211 6.371 6.201 6.343 906,967 +0.09(+1.36%)
Jul 29, 2024 6.504 6.504 6.163 6.258 604,302 -0.21(-3.22%)
Jul 26, 2024 6.475 6.478 6.363 6.466 861,875 +0.00(+0.00%)
Jul 25, 2024 6.324 6.494 6.305 6.466 651,782 +0.15(+2.40%)
Jul 24, 2024 6.353 6.423 6.258 6.315 653,659 +0.01(+0.15%)
Jul 23, 2024 6.390 6.390 6.263 6.305 663,529 -0.10(-1.62%)
Jul 22, 2024 6.447 6.461 6.325 6.409 640,415 -0.08(-1.17%)
Jul 19, 2024 6.504 6.542 6.362 6.485 648,033 -0.01(-0.15%)
Jul 18, 2024 6.532 6.622 6.457 6.494 893,969 -0.09(-1.29%)
Jul 17, 2024 6.475 6.636 6.475 6.579 1,115,280 +0.12(+1.90%)
Jul 16, 2024 6.400 6.499 6.362 6.457 671,536 +0.05(+0.74%)
Jul 15, 2024 6.475 6.485 6.353 6.409 794,391 +0.03(+0.44%)
Jul 12, 2024 6.466 6.471 6.324 6.381 738,145 -0.01(-0.15%)
Jul 11, 2024 6.220 6.395 6.201 6.390 655,876 +0.19(+3.05%)
Jul 10, 2024 6.069 6.201 6.050 6.201 739,137 +0.11(+1.86%)
Jul 09, 2024 6.088 6.220 6.012 6.088 735,248 -0.03(-0.46%)
Jul 08, 2024 6.050 6.135 6.026 6.116 467,247 +0.05(+0.78%)
Jul 05, 2024 6.249 6.286 6.031 6.069 1,035,502 -0.22(-3.46%)
Jul 03, 2024 6.145 6.324 6.145 6.286 619,646 +0.12(+1.99%)
Jul 02, 2024 6.126 6.182 6.059 6.163 703,931 +0.07(+1.09%)
Jul 01, 2024 6.182 6.192 6.069 6.097 559,818 -0.01(-0.15%)
Jun 28, 2024 6.163 6.201 6.050 6.107 2,211,241 +0.01(+0.15%)
Jun 27, 2024 5.984 6.107 5.913 6.097 702,059 +0.17(+2.87%)
Jun 26, 2024 5.965 5.984 5.842 5.927 1,359,915 -0.03(-0.48%)
Jun 25, 2024 6.022 6.050 5.946 5.955 996,268 -0.08(-1.25%)
Jun 24, 2024 5.804 6.069 5.804 6.031 1,083,242 +0.26(+4.59%)
Jun 21, 2024 5.927 5.937 5.766 5.766 1,448,277 -0.14(-2.40%)
Jun 20, 2024 5.870 6.003 5.833 5.908 789,990 +0.07(+1.13%)
Jun 18, 2024 5.833 5.907 5.804 5.842 833,763 +0.01(+0.16%)
Jun 17, 2024 5.861 5.870 5.738 5.833 926,239 -0.01(-0.16%)
Jun 14, 2024 5.937 5.937 5.785 5.842 791,236 -0.07(-1.12%)
Jun 13, 2024 6.059 6.059 5.861 5.908 1,965,016 -0.15(-2.50%)
Jun 12, 2024 6.173 6.211 5.993 6.059 947,453 -0.02(-0.31%)
Jun 11, 2024 6.088 6.088 5.951 6.078 600,325 -0.04(-0.62%)
Jun 10, 2024 6.116 6.187 6.060 6.116 615,560 +0.03(+0.47%)
Jun 07, 2024 6.003 6.107 5.974 6.088 1,062,346 +0.03(+0.47%)
Jun 06, 2024 5.927 6.078 5.856 6.059 1,613,864 +0.13(+2.23%)
Jun 05, 2024 6.003 6.003 5.885 5.927 1,300,993 -0.03(-0.48%)
Jun 04, 2024 6.059 6.163 5.842 5.955 1,618,305 -0.16(-2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.