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 )

7.245 +0.035 (+0.49%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 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 (%)
Jan 31, 2019 7.656 7.870 7.436 7.637 1,124,478 +0.06(+0.77%)
Jan 30, 2019 7.364 7.688 7.254 7.578 735,178 +0.30(+4.09%)
Jan 29, 2019 7.280 7.494 7.215 7.280 1,088,783 +0.04(+0.54%)
Jan 28, 2019 7.041 7.306 6.924 7.241 2,440,950 +0.15(+2.10%)
Jan 25, 2019 6.827 7.345 6.730 7.092 1,495,883 +0.32(+4.78%)
Jan 24, 2019 6.665 6.775 6.212 6.769 5,621,180 +0.09(+1.36%)
Jan 23, 2019 6.697 6.833 6.497 6.678 1,169,069 +0.05(+0.68%)
Jan 22, 2019 7.047 7.126 6.594 6.633 1,095,308 -0.45(-6.40%)
Jan 18, 2019 6.995 7.183 6.807 7.086 412,066 +0.21(+3.01%)
Jan 17, 2019 6.451 6.963 6.348 6.879 790,806 +0.38(+5.88%)
Jan 16, 2019 6.516 6.688 6.399 6.497 1,243,955 +0.10(+1.52%)
Jan 15, 2019 6.801 6.918 6.315 6.399 1,168,603 -0.37(-5.45%)
Jan 14, 2019 6.620 6.953 6.535 6.769 614,604 +0.11(+1.65%)
Jan 11, 2019 6.756 6.756 6.458 6.658 826,294 -0.17(-2.47%)
Jan 10, 2019 6.866 7.190 6.697 6.827 1,033,425 -0.14(-2.04%)
Jan 09, 2019 6.937 7.410 6.931 6.969 1,011,263 +0.17(+2.48%)
Jan 08, 2019 6.827 7.073 6.574 6.801 1,182,572 +0.17(+2.64%)
Jan 07, 2019 6.237 6.872 6.205 6.626 440,641 +0.38(+6.12%)
Jan 04, 2019 5.914 6.247 5.914 6.244 348,612 +0.46(+7.95%)
Jan 03, 2019 5.816 6.101 5.590 5.784 427,572 -0.04(-0.67%)
Jan 02, 2019 5.544 6.081 5.441 5.823 443,440 +0.16(+2.74%)
Dec 31, 2018 5.506 5.687 5.473 5.667 428,895 +0.16(+2.94%)
Dec 28, 2018 5.648 5.719 5.454 5.506 635,777 -0.12(-2.19%)
Dec 27, 2018 5.655 5.803 5.506 5.629 384,228 -0.04(-0.69%)
Dec 26, 2018 5.208 5.674 5.162 5.667 712,205 +0.52(+10.20%)
Dec 24, 2018 5.344 5.499 5.143 5.143 319,432 -0.23(-4.34%)
Dec 21, 2018 5.143 5.577 5.143 5.376 1,692,113 +0.25(+4.93%)
Dec 20, 2018 5.661 5.952 5.097 5.123 846,303 -0.73(-12.50%)
Dec 19, 2018 5.998 6.140 5.791 5.855 541,822 -0.14(-2.38%)
Dec 18, 2018 6.166 6.166 5.894 5.998 506,996 -0.16(-2.63%)
Dec 17, 2018 6.762 6.814 6.108 6.160 672,287 -0.60(-8.82%)
Dec 14, 2018 6.671 7.138 6.633 6.756 1,309,072 +0.09(+1.36%)
Dec 13, 2018 6.844 6.902 6.364 6.665 1,067,153 -0.17(-2.53%)
Dec 12, 2018 6.748 7.184 6.575 6.838 1,211,215 +0.27(+4.09%)
Dec 11, 2018 7.267 7.587 6.543 6.569 1,235,161 -0.69(-9.52%)
Dec 10, 2018 7.613 7.734 7.139 7.260 550,500 -0.61(-7.80%)
Dec 07, 2018 8.003 8.240 7.843 7.875 155,721 +0.04(+0.57%)
Dec 06, 2018 8.073 8.114 7.440 7.830 621,081 -0.47(-5.63%)
Dec 04, 2018 8.522 8.637 8.112 8.298 1,000,867 -0.12(-1.44%)
Dec 03, 2018 8.182 8.554 8.150 8.419 762,141 +0.49(+6.13%)
Nov 30, 2018 8.080 8.282 7.779 7.933 854,205 -0.27(-3.28%)
Nov 29, 2018 8.221 8.374 8.013 8.202 484,860 +0.03(+0.31%)
Nov 28, 2018 8.176 8.278 8.029 8.176 397,084 -0.02(-0.23%)
Nov 27, 2018 8.234 8.413 8.022 8.195 276,113 -0.12(-1.46%)
Nov 26, 2018 8.291 8.579 8.144 8.317 488,841 +0.03(+0.39%)
Nov 23, 2018 8.534 8.624 8.195 8.285 188,053 -0.47(-5.41%)
Nov 21, 2018 8.759 8.759 8.759 0 +0.70(+8.74%)
Nov 20, 2018 8.221 8.464 7.843 8.054 406,333 -0.32(-3.82%)
Nov 19, 2018 8.330 8.570 8.246 8.374 293,758 -0.12(-1.36%)
Nov 16, 2018 8.387 8.714 8.362 8.490 532,921 +0.10(+1.22%)
Nov 15, 2018 8.253 8.624 8.150 8.387 315,921 +0.04(+0.54%)
Nov 14, 2018 8.202 8.458 8.150 8.342 670,597 +0.28(+3.49%)
Nov 13, 2018 8.400 8.659 7.958 8.061 717,591 -0.39(-4.62%)
Nov 12, 2018 9.034 9.188 8.432 8.451 814,067 -0.49(-5.44%)
Nov 09, 2018 8.848 8.995 8.278 8.938 397,816 -0.04(-0.43%)
Nov 08, 2018 9.232 9.431 8.266 8.976 583,280 -0.53(-5.53%)
Nov 07, 2018 9.424 9.540 9.123 9.501 267,266 +0.20(+2.20%)
Nov 06, 2018 9.367 9.565 9.015 9.296 271,641 -0.06(-0.68%)
Nov 05, 2018 8.963 9.533 8.919 9.360 326,659 +0.49(+5.56%)
Nov 02, 2018 9.123 9.271 8.797 8.867 809,690 -0.18(-1.98%)
Nov 01, 2018 9.008 9.290 8.899 9.047 671,738 +0.08(+0.93%)
Oct 31, 2018 8.899 9.123 8.893 8.963 314,190 +0.03(+0.29%)
Oct 30, 2018 8.880 9.104 8.752 8.938 672,419 -0.12(-1.34%)
Oct 29, 2018 9.386 9.668 8.823 9.059 554,069 -0.36(-3.81%)
Oct 26, 2018 9.629 9.642 9.348 9.418 302,228 -0.36(-3.73%)
Oct 25, 2018 9.604 9.796 9.367 9.783 359,240 +0.20(+2.14%)
Oct 24, 2018 10.05 10.23 9.527 9.578 726,463 -0.49(-4.83%)
Oct 23, 2018 10.11 10.27 9.815 10.06 1,718,514 -0.27(-2.60%)
Oct 22, 2018 10.41 10.50 10.15 10.33 523,759 -0.12(-1.10%)
Oct 19, 2018 10.43 10.78 10.38 10.45 405,470 +0.02(+0.18%)
Oct 18, 2018 10.64 10.81 10.36 10.43 738,736 -0.23(-2.16%)
Oct 17, 2018 10.72 10.72 10.37 10.66 425,812 -0.10(-0.95%)
Oct 16, 2018 10.46 10.81 10.08 10.76 772,061 +0.35(+3.32%)
Oct 15, 2018 10.27 10.45 10.05 10.42 312,121 +0.22(+2.13%)
Oct 12, 2018 10.55 10.69 9.997 10.20 635,538 -0.18(-1.73%)
Oct 11, 2018 10.56 10.70 10.25 10.38 971,130 -0.20(-1.94%)
Oct 10, 2018 11.56 11.59 10.58 10.58 866,873 -0.93(-8.06%)
Oct 09, 2018 11.27 11.57 10.88 11.51 504,961 +0.29(+2.63%)
Oct 08, 2018 11.83 11.88 11.20 11.22 770,548 -0.46(-3.95%)
Oct 05, 2018 11.40 11.70 11.01 11.68 486,689 +0.33(+2.88%)
Oct 04, 2018 11.39 11.52 11.10 11.35 268,922 -0.03(-0.28%)
Oct 03, 2018 11.52 11.54 11.17 11.38 351,943 -0.10(-0.84%)
Oct 02, 2018 11.31 11.53 11.23 11.48 396,985 +0.26(+2.28%)
Oct 01, 2018 11.49 11.51 10.97 11.22 745,181 -0.06(-0.51%)
Sep 28, 2018 10.94 11.29 10.88 11.28 443,424 +0.34(+3.10%)
Sep 27, 2018 10.78 10.99 10.69 10.94 464,483 +0.22(+2.09%)
Sep 26, 2018 10.85 10.85 10.54 10.72 576,051 -0.16(-1.47%)
Sep 25, 2018 10.88 10.92 10.72 10.88 1,270,110 +0.09(+0.83%)
Sep 24, 2018 10.33 10.80 10.30 10.79 1,884,892 +0.54(+5.31%)
Sep 21, 2018 10.48 10.55 10.06 10.24 4,379,109 -0.24(-2.26%)
Sep 20, 2018 10.49 10.55 10.30 10.48 862,803 +0.01(+0.06%)
Sep 19, 2018 10.46 10.71 10.40 10.47 1,102,087 +0.01(+0.12%)
Sep 18, 2018 10.30 10.66 10.28 10.46 1,141,315 +0.26(+2.57%)
Sep 17, 2018 10.09 10.31 10.09 10.20 831,404 +0.11(+1.08%)
Sep 14, 2018 10.24 10.42 10.04 10.09 596,334 -0.16(-1.56%)
Sep 13, 2018 9.994 10.33 9.994 10.25 656,625 +0.26(+2.56%)
Sep 12, 2018 10.27 10.65 9.931 9.994 1,029,967 -0.28(-2.73%)
Sep 11, 2018 10.12 10.43 10.00 10.27 716,419 +0.13(+1.32%)
Sep 10, 2018 10.10 10.38 9.969 10.14 620,153 +0.11(+1.14%)
Sep 07, 2018 9.994 10.25 9.841 10.03 706,594 +0.04(+0.38%)
Sep 06, 2018 10.36 10.50 9.784 9.988 1,177,554 -0.36(-3.51%)
Sep 05, 2018 10.11 10.38 10.11 10.35 1,036,012 +0.26(+2.59%)
Sep 04, 2018 10.43 10.49 10.01 10.09 1,047,782 -0.34(-3.30%)
Aug 31, 2018 10.43 10.43 10.43 0 +0.07(+0.68%)
Aug 30, 2018 10.19 10.47 10.08 10.36 630,463 +0.18(+1.75%)
Aug 29, 2018 10.15 10.26 9.988 10.19 702,936 +0.01(+0.06%)
Aug 28, 2018 10.03 10.22 9.988 10.18 896,311 +0.17(+1.65%)
Aug 27, 2018 9.829 10.16 9.727 10.01 936,079 +0.17(+1.75%)
Aug 24, 2018 9.071 10.35 9.065 9.841 2,016,261 +0.91(+10.19%)
Aug 23, 2018 8.747 8.931 8.498 8.931 1,998,954 +0.34(+3.93%)
Aug 22, 2018 8.587 8.759 8.371 8.594 1,844,501 +0.14(+1.66%)
Aug 21, 2018 8.371 8.581 8.218 8.454 1,721,884 +0.18(+2.15%)
Aug 20, 2018 8.345 8.365 8.148 8.275 1,115,791 +0.10(+1.25%)
Aug 17, 2018 8.034 8.339 8.034 8.174 398,539 +0.06(+0.78%)
Aug 16, 2018 8.097 8.466 7.976 8.110 926,270 +0.01(+0.08%)
Aug 15, 2018 7.709 8.339 7.709 8.104 689,555 -0.17(-2.00%)
Aug 14, 2018 8.333 8.447 8.161 8.269 434,203 -0.01(-0.08%)
Aug 13, 2018 8.454 8.727 8.207 8.275 856,794 -0.25(-2.91%)
Aug 10, 2018 8.282 8.594 7.454 8.524 589,247 +0.18(+2.21%)
Aug 09, 2018 8.428 8.619 8.339 8.339 414,104 -0.08(-0.98%)
Aug 08, 2018 8.473 8.753 8.186 8.422 743,286 -0.06(-0.75%)
Aug 07, 2018 8.747 8.753 8.212 8.486 861,907 -0.14(-1.62%)
Aug 06, 2018 8.524 8.715 8.435 8.626 387,741 +0.11(+1.27%)
Aug 03, 2018 8.505 8.680 8.345 8.517 934,062 +0.05(+0.60%)
Aug 02, 2018 8.626 8.677 8.466 8.466 917,313 -0.20(-2.28%)
Aug 01, 2018 8.766 8.829 8.594 8.664 568,931 -0.09(-1.02%)
Jul 31, 2018 8.829 8.880 8.689 8.753 1,158,105 -0.03(-0.36%)
Jul 30, 2018 8.422 8.810 8.422 8.785 1,327,496 +0.32(+3.84%)
Jul 27, 2018 8.314 8.906 7.964 8.460 1,645,960 +0.03(+0.30%)
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.