Skip to main content

Berry Global Group (NY: BERY )

60.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 61.19 61.48 60.42 60.57 540,412 -0.20(-0.33%)
Sep 26, 2023 61.43 61.79 60.74 60.77 577,417 -1.00(-1.62%)
Sep 25, 2023 61.38 61.97 61.54 61.77 460,295 +0.30(+0.49%)
Sep 22, 2023 62.00 62.51 61.45 61.47 468,118 -0.53(-0.85%)
Sep 21, 2023 62.70 62.70 61.85 62.00 670,048 -0.97(-1.54%)
Sep 20, 2023 63.37 63.92 62.88 62.97 528,229 -0.28(-0.44%)
Sep 19, 2023 63.27 63.31 62.21 63.25 845,439 -0.05(-0.08%)
Sep 18, 2023 63.85 63.89 63.10 63.30 632,532 -0.45(-0.71%)
Sep 15, 2023 64.15 64.49 63.08 63.75 3,293,285 -0.57(-0.89%)
Sep 14, 2023 64.16 64.89 63.41 64.32 739,615 +0.82(+1.29%)
Sep 13, 2023 62.96 63.74 62.76 63.50 887,492 +0.72(+1.15%)
Sep 12, 2023 62.34 63.05 62.15 62.78 709,559 +0.17(+0.27%)
Sep 11, 2023 62.36 62.88 62.31 62.61 864,080 +0.66(+1.07%)
Sep 08, 2023 61.24 62.55 61.24 61.95 881,807 +0.88(+1.44%)
Sep 07, 2023 62.32 63.11 60.91 61.07 1,463,511 -1.65(-2.63%)
Sep 06, 2023 62.76 63.49 62.33 62.72 720,306 +0.08(+0.13%)
Sep 05, 2023 65.40 65.82 62.63 62.64 1,094,722 -3.23(-4.90%)
Sep 01, 2023 65.68 66.15 65.49 65.87 601,153 +0.53(+0.81%)
Aug 31, 2023 64.95 65.47 64.87 65.34 586,754 +0.68(+1.05%)
Aug 30, 2023 64.96 65.32 64.59 64.66 611,309 -0.15(-0.23%)
Aug 29, 2023 63.97 64.92 63.80 64.81 549,293 +0.75(+1.17%)
Aug 28, 2023 63.06 64.30 62.97 64.06 606,347 +1.14(+1.80%)
Aug 25, 2023 62.59 63.30 62.13 62.93 886,069 +0.54(+0.86%)
Aug 24, 2023 62.13 63.19 62.12 62.39 661,900 -0.03(-0.05%)
Aug 23, 2023 62.36 62.74 62.16 62.42 567,518 +0.06(+0.10%)
Aug 22, 2023 62.66 62.85 62.17 62.36 659,832 -0.01(-0.02%)
Aug 21, 2023 62.39 62.77 61.91 62.37 793,591 -0.15(-0.24%)
Aug 18, 2023 63.08 63.64 62.47 62.52 1,065,476 -1.27(-1.98%)
Aug 17, 2023 64.41 64.68 63.55 63.78 797,518 -0.39(-0.61%)
Aug 16, 2023 64.97 65.81 64.08 64.17 689,210 -0.96(-1.47%)
Aug 15, 2023 65.04 65.62 64.83 65.13 959,548 -0.55(-0.83%)
Aug 14, 2023 65.86 66.14 65.27 65.68 927,132 -0.31(-0.47%)
Aug 11, 2023 65.99 66.94 65.77 65.98 1,222,902 -0.33(-0.50%)
Aug 10, 2023 63.35 66.86 63.27 66.31 3,002,674 +3.34(+5.30%)
Aug 09, 2023 60.77 63.39 60.29 62.98 1,724,165 +1.67(+2.73%)
Aug 08, 2023 62.10 62.47 60.81 61.30 1,980,755 -1.83(-2.90%)
Aug 07, 2023 62.67 63.25 62.60 63.14 676,353 +0.66(+1.05%)
Aug 04, 2023 62.44 63.48 62.19 62.48 891,029 +0.11(+0.18%)
Aug 03, 2023 62.41 63.05 61.95 62.37 1,804,651 -0.32(-0.51%)
Aug 02, 2023 63.98 63.98 62.38 62.69 1,729,285 -1.83(-2.84%)
Aug 01, 2023 64.78 64.99 64.21 64.52 632,776 -0.80(-1.22%)
Jul 31, 2023 65.04 65.52 64.85 65.32 704,859 +0.29(+0.44%)
Jul 28, 2023 65.47 65.76 64.34 65.03 599,975 +0.12(+0.18%)
Jul 27, 2023 65.71 65.89 64.64 64.91 999,248 -0.50(-0.76%)
Jul 26, 2023 66.49 66.98 65.32 65.41 1,437,590 -1.35(-2.03%)
Jul 25, 2023 67.08 67.75 66.74 66.76 972,219 -0.22(-0.33%)
Jul 24, 2023 66.49 67.02 66.48 66.98 519,016 +0.43(+0.64%)
Jul 21, 2023 66.38 66.93 65.89 66.55 821,346 +0.19(+0.29%)
Jul 20, 2023 66.55 66.66 65.71 66.36 637,811 -0.04(-0.06%)
Jul 19, 2023 66.32 66.55 65.93 66.40 718,348 +0.00(+0.00%)
Jul 18, 2023 65.82 66.56 65.82 66.40 638,761 +1.01(+1.54%)
Jul 17, 2023 64.66 65.75 64.64 65.40 626,468 +0.46(+0.71%)
Jul 14, 2023 65.49 65.55 64.49 64.94 518,419 -0.55(-0.84%)
Jul 13, 2023 65.95 66.24 65.09 65.49 909,873 -0.54(-0.81%)
Jul 12, 2023 66.36 66.37 65.66 66.02 1,218,915 +0.50(+0.76%)
Jul 11, 2023 64.75 65.60 64.34 65.53 865,559 +0.78(+1.20%)
Jul 10, 2023 63.73 64.78 63.73 64.75 775,305 +0.43(+0.67%)
Jul 07, 2023 63.22 64.91 63.22 64.32 957,298 +1.16(+1.83%)
Jul 06, 2023 62.78 63.26 62.26 63.17 858,678 -0.08(-0.13%)
Jul 05, 2023 63.98 63.98 63.02 63.25 764,814 -1.23(-1.90%)
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.