Berry Global Group (NY: BERY )

62.17 USD -0.28 (-0.45%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 62.23 63.53 62.23 62.45 760,536 +0.06(+0.10%)
Sep 24, 2021 62.58 63.17 62.31 62.39 560,511 -0.61(-0.97%)
Sep 23, 2021 61.63 63.31 61.55 63.00 1,116,963 +1.40(+2.27%)
Sep 22, 2021 60.29 61.92 60.12 61.60 921,380 +1.46(+2.43%)
Sep 21, 2021 60.80 61.42 60.13 60.14 560,917 -0.54(-0.89%)
Sep 20, 2021 60.27 60.90 59.53 60.68 873,464 -0.37(-0.61%)
Sep 17, 2021 62.51 62.68 60.96 61.05 1,518,936 -1.70(-2.71%)
Sep 16, 2021 63.85 63.88 62.23 62.75 677,293 -0.96(-1.51%)
Sep 15, 2021 63.10 63.97 63.01 63.71 525,449 +0.34(+0.54%)
Sep 14, 2021 64.38 64.38 63.17 63.37 468,085 -0.33(-0.52%)
Sep 13, 2021 64.41 64.83 63.47 63.70 897,776 -0.30(-0.47%)
Sep 10, 2021 64.42 65.04 63.97 64.00 677,240 -0.25(-0.39%)
Sep 09, 2021 65.26 65.48 63.87 64.25 585,790 -1.16(-1.77%)
Sep 08, 2021 65.27 65.84 64.80 65.41 958,350 -0.21(-0.32%)
Sep 07, 2021 68.00 68.00 65.54 65.62 975,090 -2.77(-4.05%)
Sep 03, 2021 69.04 69.35 68.32 68.39 682,141 -0.27(-0.39%)
Sep 02, 2021 68.25 68.66 67.83 68.66 869,944 +0.60(+0.88%)
Sep 01, 2021 67.39 68.46 67.09 68.06 824,076 +0.89(+1.32%)
Aug 31, 2021 67.29 67.87 67.14 67.17 646,288 -0.11(-0.16%)
Aug 30, 2021 67.27 67.62 66.60 67.28 901,991 +0.62(+0.93%)
Aug 27, 2021 66.71 67.09 66.28 66.66 635,764 +0.04(+0.06%)
Aug 26, 2021 67.43 67.98 66.38 66.62 995,764 -0.70(-1.04%)
Aug 25, 2021 64.28 67.34 64.18 67.32 955,750 +2.91(+4.52%)
Aug 24, 2021 63.77 64.82 63.77 64.41 561,261 +0.39(+0.61%)
Aug 23, 2021 63.98 64.33 63.04 64.02 681,443 +0.09(+0.14%)
Aug 20, 2021 63.59 64.33 63.39 63.93 961,953 +0.14(+0.22%)
Aug 19, 2021 64.25 64.60 63.58 63.79 782,498 -0.94(-1.45%)
Aug 18, 2021 64.50 65.46 64.13 64.73 386,828 +0.11(+0.17%)
Aug 17, 2021 65.33 65.54 64.28 64.62 507,553 -0.92(-1.40%)
Aug 16, 2021 64.92 65.53 64.57 65.54 748,767 +0.11(+0.17%)
Aug 13, 2021 65.48 65.94 65.17 65.43 439,362 -0.36(-0.55%)
Aug 12, 2021 66.16 66.18 65.22 65.79 477,651 +0.27(+0.41%)
Aug 11, 2021 65.82 65.93 65.19 65.52 526,158 +0.11(+0.17%)
Aug 10, 2021 65.16 66.05 64.59 65.41 906,461 +0.15(+0.23%)
Aug 09, 2021 64.01 65.44 63.61 65.26 1,209,483 +1.26(+1.97%)
Aug 06, 2021 62.86 64.64 62.83 64.00 1,241,384 +1.00(+1.59%)
Aug 05, 2021 63.15 65.00 62.37 63.00 1,190,974 -0.70(-1.10%)
Aug 04, 2021 65.25 65.29 63.44 63.70 738,856 -1.56(-2.39%)
Aug 03, 2021 64.60 65.30 63.73 65.26 527,623 +0.72(+1.12%)
Aug 02, 2021 64.36 65.24 64.07 64.54 554,470 +0.25(+0.39%)
Jul 30, 2021 64.31 64.94 64.15 64.29 570,460 +0.07(+0.11%)
Jul 29, 2021 64.26 64.87 64.06 64.22 707,939 +0.40(+0.63%)
Jul 28, 2021 64.05 64.20 63.33 63.82 543,728 -0.34(-0.53%)
Jul 27, 2021 64.02 64.79 63.54 64.16 637,777 -0.28(-0.43%)
Jul 26, 2021 63.68 64.65 63.67 64.44 555,851 +0.68(+1.07%)
Jul 23, 2021 63.47 63.84 62.86 63.76 536,481 +0.30(+0.47%)
Jul 22, 2021 64.04 64.16 63.20 63.46 550,609 -0.62(-0.97%)
Jul 21, 2021 64.70 65.04 64.08 64.08 682,049 -0.17(-0.26%)
Jul 20, 2021 63.87 64.90 63.75 64.25 1,216,062 +0.40(+0.63%)
Jul 19, 2021 64.03 64.37 63.46 63.85 1,170,064 -1.15(-1.77%)
Jul 16, 2021 65.29 65.73 64.85 65.00 899,609 -0.29(-0.44%)
Jul 15, 2021 65.90 66.08 65.11 65.29 470,125 -0.62(-0.94%)
Jul 14, 2021 65.58 66.24 65.42 65.91 434,635 +0.41(+0.63%)
Jul 13, 2021 66.27 66.40 65.33 65.50 609,163 -0.72(-1.09%)
Jul 12, 2021 65.92 66.33 65.49 66.22 539,716 -0.08(-0.12%)
Jul 09, 2021 66.07 66.66 65.68 66.30 531,181 +0.95(+1.45%)
Jul 08, 2021 66.00 66.10 64.85 65.35 651,399 -1.40(-2.10%)
Jul 07, 2021 65.34 66.88 65.32 66.75 1,267,035 +1.45(+2.22%)
Jul 06, 2021 66.11 66.36 65.00 65.30 790,432 -0.69(-1.05%)
Jul 02, 2021 65.60 66.17 64.76 65.99 663,955 +0.52(+0.79%)
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.