Skip to main content

Berry Global Group (NY: BERY )

60.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.59 62.28 61.42 62.01 952,704 +0.22(+0.36%)
Apr 29, 2021 60.82 62.10 60.31 61.79 942,806 +1.35(+2.24%)
Apr 28, 2021 60.45 61.41 59.82 60.43 1,121,587 +0.38(+0.63%)
Apr 27, 2021 59.91 60.29 59.48 60.05 939,390 -0.12(-0.19%)
Apr 26, 2021 61.20 61.20 59.97 60.17 594,332 -0.73(-1.20%)
Apr 23, 2021 60.74 61.13 60.37 60.90 1,077,152 +0.17(+0.27%)
Apr 22, 2021 61.65 61.76 60.62 60.73 623,667 -0.85(-1.38%)
Apr 21, 2021 61.12 61.91 61.06 61.58 1,318,333 +0.53(+0.86%)
Apr 20, 2021 61.05 61.34 60.51 61.06 618,488 -0.19(-0.30%)
Apr 19, 2021 61.45 61.47 60.89 61.24 914,480 +0.03(+0.05%)
Apr 16, 2021 61.89 62.07 61.06 61.21 966,657 -0.16(-0.25%)
Apr 15, 2021 60.30 61.52 59.62 61.37 1,299,582 +1.62(+2.71%)
Apr 14, 2021 60.58 61.00 59.22 59.75 678,502 -1.03(-1.70%)
Apr 13, 2021 61.08 61.15 60.32 60.78 803,043 -0.49(-0.80%)
Apr 12, 2021 61.49 61.90 60.99 61.27 1,364,399 -0.05(-0.08%)
Apr 09, 2021 60.67 61.47 60.67 61.32 890,633 +1.28(+2.13%)
Apr 08, 2021 60.46 60.85 59.36 60.04 1,202,453 -0.73(-1.20%)
Apr 07, 2021 61.23 61.55 60.57 60.77 723,076 -0.31(-0.51%)
Apr 06, 2021 60.56 61.13 60.44 61.08 732,625 +0.25(+0.42%)
Apr 05, 2021 60.43 61.07 59.94 60.83 867,951 +0.83(+1.38%)
Apr 01, 2021 60.04 60.22 58.91 60.00 959,680 +0.16(+0.26%)
Mar 31, 2021 60.48 60.51 59.80 59.85 722,334 -0.57(-0.94%)
Mar 30, 2021 60.67 60.92 59.97 60.41 769,038 -0.42(-0.69%)
Mar 29, 2021 60.29 61.07 60.12 60.83 995,749 +0.40(+0.66%)
Mar 26, 2021 59.90 60.53 59.70 60.43 1,079,922 +0.54(+0.90%)
Mar 25, 2021 59.95 60.10 58.53 59.90 1,520,971 +0.03(+0.05%)
Mar 24, 2021 60.35 61.64 59.78 59.87 1,574,641 -0.26(-0.44%)
Mar 23, 2021 58.62 61.00 58.37 60.13 2,836,122 +1.40(+2.39%)
Mar 22, 2021 56.84 59.33 56.29 58.73 1,677,308 +1.78(+3.13%)
Mar 19, 2021 56.92 57.56 56.44 56.94 853,699 -0.23(-0.41%)
Mar 18, 2021 57.15 58.31 56.97 57.18 1,041,481 -0.01(-0.02%)
Mar 17, 2021 56.69 57.29 56.63 57.19 1,040,098 +0.34(+0.60%)
Mar 16, 2021 57.41 57.49 56.21 56.84 1,789,358 -0.69(-1.20%)
Mar 15, 2021 57.76 57.97 57.12 57.54 939,448 -0.11(-0.19%)
Mar 12, 2021 57.63 58.00 57.31 57.64 986,868 +0.23(+0.41%)
Mar 11, 2021 58.83 59.19 57.20 57.41 1,514,854 -1.37(-2.34%)
Mar 10, 2021 58.19 59.26 57.70 58.78 2,041,563 +0.94(+1.62%)
Mar 09, 2021 58.29 59.00 57.85 57.85 1,266,728 -0.07(-0.12%)
Mar 08, 2021 56.91 58.82 56.86 57.92 1,488,422 +0.61(+1.07%)
Mar 05, 2021 56.77 57.75 56.03 57.30 1,146,405 +0.94(+1.66%)
Mar 04, 2021 56.64 57.65 55.51 56.37 1,299,940 -0.43(-0.75%)
Mar 03, 2021 56.03 57.45 55.57 56.80 630,426 +0.84(+1.50%)
Mar 02, 2021 56.01 56.46 55.71 55.96 589,880 +0.01(+0.02%)
Mar 01, 2021 54.52 56.10 54.52 55.95 848,431 +1.95(+3.61%)
Feb 26, 2021 54.58 55.24 53.99 54.00 806,813 -0.70(-1.28%)
Feb 25, 2021 55.32 55.62 54.59 54.70 676,518 -0.36(-0.66%)
Feb 24, 2021 55.21 55.56 54.61 55.06 585,650 -0.15(-0.26%)
Feb 23, 2021 54.92 55.29 54.10 55.21 501,058 +0.26(+0.48%)
Feb 22, 2021 55.76 55.77 54.60 54.94 1,118,997 -0.82(-1.47%)
Feb 19, 2021 55.48 56.10 54.82 55.76 681,851 +0.38(+0.69%)
Feb 18, 2021 56.47 56.86 55.37 55.38 873,551 -1.17(-2.07%)
Feb 17, 2021 56.53 56.67 55.99 56.55 1,074,767 -0.13(-0.22%)
Feb 16, 2021 57.72 57.80 56.53 56.68 578,609 -0.90(-1.56%)
Feb 12, 2021 56.29 58.03 56.29 57.58 1,064,738 +0.96(+1.70%)
Feb 11, 2021 57.48 57.67 55.85 56.61 861,197 -1.05(-1.83%)
Feb 10, 2021 58.61 59.11 57.49 57.66 1,127,945 -0.99(-1.69%)
Feb 09, 2021 58.30 59.46 57.65 58.66 1,273,589 +0.54(+0.92%)
Feb 08, 2021 55.86 58.22 55.63 58.12 2,655,820 +2.31(+4.14%)
Feb 05, 2021 53.45 56.00 53.13 55.81 2,260,287 +4.78(+9.36%)
Feb 04, 2021 50.79 51.21 50.22 51.04 1,271,790 +0.58(+1.16%)
Feb 03, 2021 49.71 50.65 49.57 50.45 801,324 +0.56(+1.11%)
Feb 02, 2021 49.56 50.97 48.89 49.89 914,654 +1.14(+2.34%)
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.