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, 2019 56.94 57.39 56.51 57.31 947,322 +0.26(+0.46%)
Apr 29, 2019 56.90 57.15 56.75 57.05 845,390 +0.28(+0.50%)
Apr 26, 2019 56.18 56.93 56.05 56.77 691,366 +0.55(+0.97%)
Apr 25, 2019 56.32 56.82 56.12 56.22 1,547,766 -0.26(-0.47%)
Apr 24, 2019 56.68 56.90 56.32 56.49 1,080,385 +0.06(+0.10%)
Apr 23, 2019 55.82 56.80 55.70 56.43 978,485 +0.52(+0.92%)
Apr 22, 2019 56.05 56.28 55.75 55.91 568,353 -0.17(-0.30%)
Apr 18, 2019 55.94 56.33 55.63 56.08 1,086,961 +0.23(+0.42%)
Apr 17, 2019 57.02 57.02 55.83 55.84 1,176,787 -0.99(-1.75%)
Apr 16, 2019 57.23 57.60 56.81 56.84 1,886,811 -0.51(-0.88%)
Apr 15, 2019 56.95 57.48 56.66 57.34 2,163,122 +0.33(+0.58%)
Apr 12, 2019 56.30 57.05 56.19 57.01 1,743,652 +0.85(+1.51%)
Apr 11, 2019 55.17 56.24 55.10 56.16 1,577,301 +1.00(+1.82%)
Apr 10, 2019 54.35 55.19 54.14 55.16 888,192 +0.99(+1.84%)
Apr 09, 2019 54.41 54.43 54.03 54.17 1,368,682 -0.47(-0.86%)
Apr 08, 2019 54.18 54.94 53.77 54.63 1,037,896 +0.40(+0.74%)
Apr 05, 2019 53.86 54.29 53.72 54.23 801,961 +0.32(+0.60%)
Apr 04, 2019 53.58 53.91 53.19 53.91 828,045 +0.43(+0.80%)
Apr 03, 2019 52.93 53.50 52.85 53.48 1,342,871 +0.87(+1.65%)
Apr 02, 2019 53.04 53.15 52.51 52.62 1,030,236 -0.42(-0.79%)
Apr 01, 2019 52.91 53.40 52.67 53.04 2,435,819 +0.53(+1.00%)
Mar 29, 2019 52.58 52.84 52.28 52.51 1,534,775 +0.04(+0.07%)
Mar 28, 2019 52.75 52.98 52.16 52.47 1,129,448 -0.07(-0.13%)
Mar 27, 2019 53.15 53.58 52.47 52.54 1,083,035 -0.75(-1.41%)
Mar 26, 2019 52.87 53.57 52.76 53.29 1,171,876 +0.79(+1.50%)
Mar 25, 2019 52.03 52.59 51.61 52.50 1,660,376 +0.26(+0.50%)
Mar 22, 2019 52.35 52.39 51.79 52.24 1,266,907 -0.25(-0.48%)
Mar 21, 2019 52.49 52.71 52.17 52.49 1,505,686 -0.09(-0.17%)
Mar 20, 2019 53.23 53.30 52.38 52.58 2,037,717 -0.57(-1.06%)
Mar 19, 2019 54.19 54.28 52.99 53.14 1,318,996 -1.03(-1.91%)
Mar 18, 2019 54.22 54.46 53.79 54.18 830,110 -0.06(-0.11%)
Mar 15, 2019 53.61 54.28 53.10 54.23 1,984,845 +0.57(+1.05%)
Mar 14, 2019 54.29 54.33 53.56 53.67 1,138,667 -0.51(-0.94%)
Mar 13, 2019 53.57 54.19 53.57 54.18 2,526,210 +0.58(+1.07%)
Mar 12, 2019 53.48 53.65 52.47 53.60 1,839,154 +0.26(+0.49%)
Mar 11, 2019 51.14 53.96 51.00 53.34 3,089,558 +2.51(+4.95%)
Mar 08, 2019 49.89 52.55 49.71 50.82 8,250,955 +0.41(+0.81%)
Mar 07, 2019 50.96 51.05 50.02 50.41 2,267,524 -0.60(-1.18%)
Mar 06, 2019 51.58 51.71 50.88 51.02 727,449 -0.63(-1.23%)
Mar 05, 2019 51.51 51.85 51.25 51.65 2,017,532 +0.10(+0.19%)
Mar 04, 2019 51.90 52.09 50.94 51.55 1,470,588 -0.35(-0.68%)
Mar 01, 2019 51.36 51.95 51.30 51.90 1,491,891 +0.76(+1.49%)
Feb 28, 2019 51.06 51.33 50.44 51.14 1,776,548 -0.06(-0.11%)
Feb 27, 2019 51.16 51.29 50.59 51.20 1,097,205 -0.01(-0.02%)
Feb 26, 2019 51.58 51.81 51.13 51.21 1,866,413 -0.42(-0.81%)
Feb 25, 2019 51.17 51.82 51.12 51.63 2,013,079 +0.53(+1.03%)
Feb 22, 2019 51.12 51.16 50.71 51.11 928,662 +0.08(+0.15%)
Feb 21, 2019 51.01 51.18 50.78 51.03 1,007,532 -0.05(-0.10%)
Feb 20, 2019 50.87 51.18 50.67 51.08 1,038,113 +0.45(+0.89%)
Feb 19, 2019 50.32 50.78 50.05 50.63 869,572 +0.38(+0.76%)
Feb 15, 2019 50.61 50.69 49.96 50.25 1,235,104 -0.01(-0.02%)
Feb 14, 2019 50.06 50.50 50.02 50.26 1,603,052 +0.12(+0.23%)
Feb 13, 2019 49.70 50.27 49.62 50.14 991,634 +0.44(+0.88%)
Feb 12, 2019 49.11 49.77 49.09 49.70 1,361,074 +0.96(+1.98%)
Feb 11, 2019 48.73 48.98 48.58 48.74 1,342,697 +0.29(+0.60%)
Feb 08, 2019 49.18 49.41 48.36 48.44 1,720,876 -0.90(-1.82%)
Feb 07, 2019 48.98 49.47 48.91 49.34 1,730,117 +0.06(+0.12%)
Feb 06, 2019 48.40 49.42 48.23 49.28 1,510,769 +0.64(+1.32%)
Feb 05, 2019 48.18 49.31 48.18 48.64 2,052,066 +0.52(+1.07%)
Feb 04, 2019 47.11 48.19 46.90 48.12 3,143,468 +1.08(+2.30%)
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.