Skip to main content

Berry Global Group (NY: BERY )

60.52 +0.04 (+0.07%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 63.37 63.84 63.13 63.52 852,257 +0.44(+0.70%)
Jun 29, 2023 62.55 63.40 62.23 63.07 1,043,873 +0.25(+0.39%)
Jun 28, 2023 63.32 63.32 62.40 62.83 836,957 -0.57(-0.90%)
Jun 27, 2023 61.98 63.51 61.21 63.40 849,689 +1.48(+2.39%)
Jun 26, 2023 61.16 62.38 60.86 61.92 803,008 +0.49(+0.80%)
Jun 23, 2023 61.53 61.81 60.68 61.42 2,112,390 -0.88(-1.41%)
Jun 22, 2023 62.14 62.45 61.30 62.30 1,072,324 -0.11(-0.17%)
Jun 21, 2023 61.91 62.76 61.38 62.41 1,315,652 +0.44(+0.72%)
Jun 20, 2023 63.31 63.34 61.82 61.97 2,874,680 -1.93(-3.01%)
Jun 16, 2023 63.12 63.94 62.40 63.89 21,878,918 +1.34(+2.15%)
Jun 15, 2023 61.68 62.66 61.58 62.55 1,464,093 +0.71(+1.15%)
Jun 14, 2023 62.43 62.76 61.63 61.84 1,124,039 -0.46(-0.74%)
Jun 13, 2023 61.20 62.41 61.20 62.30 1,275,456 +1.11(+1.81%)
Jun 12, 2023 60.02 61.53 59.89 61.20 1,376,100 +0.68(+1.13%)
Jun 09, 2023 60.76 60.87 60.23 60.51 1,074,422 -0.30(-0.49%)
Jun 08, 2023 61.35 61.47 60.44 60.81 1,030,344 -0.58(-0.95%)
Jun 07, 2023 60.67 61.78 60.51 61.39 1,525,381 +0.72(+1.19%)
Jun 06, 2023 59.66 60.97 59.66 60.67 1,341,771 +0.67(+1.12%)
Jun 05, 2023 60.52 61.21 59.84 60.00 1,534,877 +0.83(+1.40%)
Jun 02, 2023 57.91 59.30 57.85 59.17 626,724 +2.09(+3.67%)
Jun 01, 2023 56.73 57.38 56.57 57.08 551,995 +0.60(+1.07%)
May 31, 2023 56.72 57.02 56.12 56.48 760,137 -0.75(-1.31%)
May 30, 2023 57.88 58.36 56.97 57.23 755,998 -0.78(-1.34%)
May 26, 2023 57.94 58.71 57.94 58.00 624,862 +0.06(+0.10%)
May 25, 2023 58.54 59.32 57.75 57.95 812,549 -1.02(-1.73%)
May 24, 2023 58.38 59.14 57.45 58.97 1,376,301 +1.44(+2.49%)
May 23, 2023 57.82 58.48 57.42 57.53 661,048 -0.47(-0.81%)
May 22, 2023 57.04 58.23 56.80 58.00 859,318 +0.88(+1.55%)
May 19, 2023 57.99 58.07 57.06 57.12 1,305,740 -0.76(-1.31%)
May 18, 2023 57.38 57.95 57.00 57.88 406,215 +0.21(+0.36%)
May 17, 2023 56.99 57.73 56.91 57.67 631,713 +0.91(+1.61%)
May 16, 2023 57.69 57.70 56.75 56.76 494,147 -1.11(-1.92%)
May 15, 2023 56.80 57.92 56.58 57.87 968,591 +1.39(+2.45%)
May 12, 2023 57.14 57.40 56.07 56.48 813,387 -0.55(-0.97%)
May 11, 2023 57.22 57.50 56.42 57.03 563,751 -0.31(-0.55%)
May 10, 2023 58.85 59.16 57.05 57.35 1,702,680 -1.05(-1.80%)
May 09, 2023 57.40 58.41 57.30 58.40 1,052,741 +0.67(+1.16%)
May 08, 2023 57.03 57.90 56.72 57.73 900,005 +1.05(+1.86%)
May 05, 2023 56.01 57.00 55.95 56.68 797,766 +1.19(+2.14%)
May 04, 2023 57.15 58.98 54.81 55.49 2,004,723 +2.36(+4.44%)
May 03, 2023 55.18 55.41 52.91 53.13 1,579,921 -2.14(-3.88%)
May 02, 2023 56.61 56.61 54.46 55.27 686,746 -1.69(-2.97%)
May 01, 2023 56.86 57.49 56.78 56.96 595,882 +0.14(+0.24%)
Apr 28, 2023 55.71 57.16 55.58 56.82 626,709 +1.14(+2.05%)
Apr 27, 2023 55.24 55.68 54.70 55.68 591,276 +0.81(+1.47%)
Apr 26, 2023 55.37 55.55 54.53 54.88 418,461 -0.63(-1.13%)
Apr 25, 2023 56.43 56.65 55.48 55.51 495,519 -1.51(-2.65%)
Apr 24, 2023 57.00 57.23 56.70 57.02 428,914 +0.11(+0.19%)
Apr 21, 2023 57.35 57.35 56.46 56.91 470,202 -0.32(-0.57%)
Apr 20, 2023 57.13 57.43 56.99 57.24 573,461 -0.43(-0.75%)
Apr 19, 2023 57.69 57.85 57.33 57.67 350,142 -0.18(-0.31%)
Apr 18, 2023 57.74 58.15 57.34 57.85 458,582 +0.26(+0.44%)
Apr 17, 2023 57.31 57.65 56.67 57.59 479,626 +0.33(+0.58%)
Apr 14, 2023 57.39 57.87 57.06 57.26 534,475 -0.34(-0.60%)
Apr 13, 2023 57.27 57.76 56.58 57.60 403,640 +0.51(+0.90%)
Apr 12, 2023 57.42 57.60 56.86 57.09 587,589 +0.23(+0.40%)
Apr 11, 2023 57.38 57.53 56.84 56.86 399,614 -0.21(-0.36%)
Apr 10, 2023 56.27 57.09 56.27 57.07 570,752 +0.30(+0.54%)
Apr 06, 2023 56.88 57.10 56.28 56.77 501,208 +0.02(+0.03%)
Apr 05, 2023 56.36 56.77 55.82 56.75 743,965 +0.28(+0.50%)
Apr 04, 2023 57.44 57.44 55.95 56.46 509,543 -1.05(-1.83%)
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.