Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berry Pete Corp (NQ: BRY )

7.450 -0.270 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2019 6.516 6.516 6.359 6.380 524,238 -0.16(-2.50%)
Sep 27, 2019 6.441 6.639 6.441 6.543 1,150,426 +0.02(+0.31%)
Sep 26, 2019 6.550 6.577 6.284 6.523 563,270 -0.10(-1.44%)
Sep 25, 2019 6.604 6.748 6.543 6.618 737,882 -0.08(-1.22%)
Sep 24, 2019 7.197 7.197 6.666 6.700 832,890 -0.50(-6.96%)
Sep 23, 2019 6.945 7.266 6.904 7.201 853,715 +0.21(+3.07%)
Sep 20, 2019 6.918 7.102 6.860 6.986 2,237,909 +0.11(+1.59%)
Sep 19, 2019 7.191 7.279 6.598 6.877 1,479,903 -0.23(-3.26%)
Sep 18, 2019 7.041 7.218 6.550 7.109 1,419,723 -0.01(-0.10%)
Sep 17, 2019 7.320 7.327 7.034 7.116 989,403 -0.22(-3.06%)
Sep 16, 2019 7.102 7.402 6.938 7.341 2,561,493 +0.64(+9.56%)
Sep 13, 2019 6.686 6.809 6.570 6.700 511,170 +0.07(+1.13%)
Sep 12, 2019 6.536 6.768 6.482 6.625 683,500 +0.02(+0.31%)
Sep 11, 2019 6.510 6.759 6.443 6.604 846,716 +0.18(+2.72%)
Sep 10, 2019 6.153 6.652 6.153 6.429 1,564,082 +0.30(+4.83%)
Sep 09, 2019 5.857 6.180 5.857 6.133 928,583 +0.30(+5.20%)
Sep 06, 2019 5.763 5.837 5.675 5.830 592,956 +0.04(+0.70%)
Sep 05, 2019 5.547 5.830 5.541 5.790 733,301 +0.29(+5.26%)
Sep 04, 2019 5.406 5.568 5.406 5.500 1,107,071 +0.15(+2.77%)
Sep 03, 2019 5.278 5.426 5.170 5.352 784,812 -0.03(-0.50%)
Aug 30, 2019 5.554 5.554 5.332 5.379 633,507 -0.15(-2.80%)
Aug 29, 2019 5.500 5.601 5.460 5.534 978,356 +0.13(+2.37%)
Aug 28, 2019 5.231 5.541 5.231 5.406 1,264,380 +0.18(+3.35%)
Aug 27, 2019 5.325 5.386 5.103 5.231 1,478,164 -0.08(-1.52%)
Aug 26, 2019 5.312 5.426 5.174 5.312 1,425,521 +0.12(+2.33%)
Aug 23, 2019 5.433 5.480 5.150 5.191 963,109 -0.34(-6.09%)
Aug 22, 2019 5.669 5.675 5.484 5.527 840,187 -0.16(-2.84%)
Aug 21, 2019 5.743 5.817 5.662 5.689 615,800 -0.01(-0.24%)
Aug 20, 2019 5.729 5.790 5.635 5.702 605,915 -0.09(-1.51%)
Aug 19, 2019 5.877 5.948 5.736 5.790 538,213 +0.00(+0.00%)
Aug 16, 2019 5.547 5.837 5.494 5.790 510,519 +0.26(+4.62%)
Aug 15, 2019 5.696 5.760 5.480 5.534 657,402 -0.15(-2.72%)
Aug 14, 2019 5.709 5.729 5.541 5.689 804,588 -0.11(-1.86%)
Aug 13, 2019 5.877 5.965 5.729 5.797 1,566,834 -0.11(-1.82%)
Aug 12, 2019 5.729 5.945 5.693 5.904 1,504,391 +0.12(+2.10%)
Aug 09, 2019 5.709 5.992 5.581 5.783 1,635,681 +0.06(+1.06%)
Aug 08, 2019 5.541 6.032 5.406 5.723 4,432,840 -0.24(-4.06%)
Aug 07, 2019 5.857 6.005 5.776 5.965 1,107,226 -0.03(-0.45%)
Aug 06, 2019 5.951 6.126 5.743 5.992 1,023,471 +0.06(+1.02%)
Aug 05, 2019 5.918 6.025 5.749 5.931 728,362 -0.12(-2.00%)
Aug 02, 2019 6.079 6.214 5.924 6.052 516,609 -0.03(-0.55%)
Aug 01, 2019 6.530 6.530 5.965 6.086 764,831 -0.51(-7.76%)
Jul 31, 2019 6.645 6.860 6.584 6.598 653,672 -0.07(-1.11%)
Jul 30, 2019 6.362 6.678 6.268 6.672 836,508 +0.34(+5.43%)
Jul 29, 2019 7.042 7.045 6.227 6.328 1,065,371 -0.74(-10.48%)
Jul 26, 2019 7.015 7.103 6.921 7.069 537,107 +0.07(+1.06%)
Jul 25, 2019 7.123 7.204 6.948 6.995 626,356 -0.08(-1.14%)
Jul 24, 2019 7.002 7.197 7.002 7.076 612,735 +0.07(+0.96%)
Jul 23, 2019 6.928 7.082 6.880 7.008 466,932 +0.12(+1.76%)
Jul 22, 2019 6.880 7.049 6.847 6.887 735,498 -0.01(-0.20%)
Jul 19, 2019 6.833 6.921 6.813 6.901 398,819 +0.05(+0.69%)
Jul 18, 2019 6.901 6.914 6.779 6.854 338,916 -0.01(-0.20%)
Jul 17, 2019 7.002 7.035 6.854 6.867 935,460 -0.13(-1.92%)
Jul 16, 2019 7.008 7.136 6.944 7.002 676,249 +0.01(+0.10%)
Jul 15, 2019 7.089 7.136 6.928 6.995 767,366 -0.05(-0.76%)
Jul 12, 2019 6.975 7.096 6.901 7.049 783,974 +0.09(+1.36%)
Jul 11, 2019 7.008 7.049 6.907 6.955 454,641 -0.01(-0.19%)
Jul 10, 2019 6.914 7.035 6.827 6.968 773,180 +0.15(+2.27%)
Jul 09, 2019 6.867 6.934 6.746 6.813 709,911 -0.07(-1.08%)
Jul 08, 2019 6.928 7.170 6.854 6.887 1,417,081 -0.13(-1.82%)
Jul 05, 2019 6.732 7.029 6.732 7.015 495,368 +0.20(+2.96%)
Jul 03, 2019 6.793 7.136 6.658 6.813 1,463,082 +0.05(+0.80%)
Jul 02, 2019 7.257 7.257 6.726 6.759 944,545 -0.39(-5.46%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.