Mail

BERY -

. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	39.71	39.91	39.34	39.41	39.41	1,212,745
Aug 19, 2019	40.10	40.35	39.88	39.92	39.92	1,093,000
Aug 16, 2019	39.19	39.68	38.60	39.62	39.62	924,800
Aug 15, 2019	39.23	39.56	38.60	38.97	38.97	1,760,400
Aug 14, 2019	40.80	40.96	39.07	39.20	39.20	2,649,700
Aug 13, 2019	41.12	41.64	40.71	41.08	41.08	1,422,900
Aug 12, 2019	41.97	42.10	40.91	41.15	41.15	1,112,900
Aug 09, 2019	42.39	42.39	41.79	42.21	42.21	1,344,800
Aug 08, 2019	42.36	42.91	42.33	42.48	42.48	1,332,600
Aug 07, 2019	42.12	42.40	41.39	42.28	42.28	1,445,200
Aug 06, 2019	42.86	42.86	41.95	42.37	42.37	1,788,900
Aug 05, 2019	43.10	43.16	42.40	42.63	42.63	1,900,100
Aug 02, 2019	43.79	44.13	43.36	43.65	43.65	2,216,200
Aug 01, 2019	44.89	45.49	43.65	43.69	43.69	2,914,900
Jul 31, 2019	46.68	46.74	44.48	45.05	45.05	4,288,600
Jul 30, 2019	51.00	51.00	44.87	46.94	46.94	8,653,600
Jul 29, 2019	54.27	55.26	54.19	55.19	55.19	2,452,900
Jul 26, 2019	53.90	54.49	53.60	54.48	54.48	1,502,900
Jul 25, 2019	54.08	54.52	53.71	53.85	53.85	1,102,600
Jul 24, 2019	54.12	54.85	53.67	54.15	54.15	1,483,300
Jul 23, 2019	53.61	54.48	53.56	54.08	54.08	843,600
Jul 22, 2019	53.70	53.76	53.12	53.26	53.26	995,300
Jul 19, 2019	54.69	54.69	53.64	53.65	53.65	672,600
Jul 18, 2019	53.55	54.53	53.15	54.49	54.49	895,500
Jul 17, 2019	53.83	53.93	53.22	53.67	53.67	1,157,200
Jul 16, 2019	53.46	54.33	53.18	53.84	53.84	2,302,300
Jul 15, 2019	52.86	52.86	51.79	52.45	52.45	1,330,100
Jul 12, 2019	53.00	53.27	52.41	53.06	53.06	2,060,100
Jul 11, 2019	53.84	54.19	53.43	54.16	54.16	770,200
Jul 10, 2019	54.11	54.29	53.65	53.80	53.80	1,016,300
Jul 09, 2019	54.20	54.25	53.49	53.75	53.75	1,170,900
Jul 08, 2019	54.27	54.53	53.90	54.31	54.31	1,132,300
Jul 05, 2019	53.90	54.49	53.70	54.36	54.36	1,119,100
Jul 03, 2019	53.96	54.79	53.96	54.21	54.21	792,300
Jul 02, 2019	53.96	54.37	53.49	53.87	53.87	1,070,600
Jul 01, 2019	53.31	53.81	52.61	53.81	53.81	1,507,900
Jun 28, 2019	51.51	52.72	51.48	52.59	52.59	1,291,100
Jun 27, 2019	50.78	51.68	50.78	51.47	51.47	1,521,200
Jun 26, 2019	51.15	51.40	50.25	50.64	50.64	1,322,900
Jun 25, 2019	50.67	51.41	50.50	51.36	51.36	791,700
Jun 24, 2019	50.55	51.58	50.45	50.57	50.57	1,294,200
Jun 21, 2019	50.92	51.24	49.92	50.18	50.18	958,100
Jun 20, 2019	51.85	52.21	50.39	50.93	50.93	1,207,600
Jun 19, 2019	51.60	51.91	51.06	51.34	51.34	1,339,200
Jun 18, 2019	51.10	52.46	50.97	51.44	51.44	1,364,900
Jun 17, 2019	50.77	51.11	50.40	50.77	50.77	1,535,900
Jun 14, 2019	50.15	50.80	49.92	50.75	50.75	867,300
Jun 13, 2019	50.08	50.31	49.76	50.16	50.16	492,000
Jun 12, 2019	50.25	50.50	49.71	49.89	49.89	784,300
Jun 11, 2019	50.84	50.99	49.86	50.16	50.16	850,500
Jun 10, 2019	50.40	50.98	50.32	50.51	50.51	547,800
Jun 07, 2019	50.41	50.74	49.86	50.32	50.32	657,300
Jun 06, 2019	49.17	50.32	49.08	50.16	50.16	1,439,700
Jun 05, 2019	48.97	49.33	48.64	49.08	49.08	1,662,500
Jun 04, 2019	47.78	48.95	47.44	48.92	48.92	1,338,800
Jun 03, 2019	46.98	48.14	46.98	47.58	47.58	984,900
May 31, 2019	46.64	47.49	46.47	47.02	47.02	1,135,700
May 30, 2019	47.32	47.68	46.84	47.22	47.22	1,036,000
May 29, 2019	47.43	47.78	46.93	47.26	47.26	985,600
May 28, 2019	47.80	48.10	47.39	47.69	47.69	1,060,900
May 24, 2019	47.99	48.35	47.75	47.87	47.87	1,129,500
May 23, 2019	47.55	48.31	47.37	47.75	47.75	1,828,600
May 22, 2019	48.30	48.63	47.54	47.66	47.66	1,086,200
May 21, 2019	48.22	48.89	48.22	48.45	48.45	1,593,000
May 20, 2019	48.39	48.51	48.13	48.14	48.14	1,286,500
May 17, 2019	48.73	48.84	48.28	48.62	48.62	1,357,500
May 16, 2019	48.72	49.04	48.38	48.80	48.80	2,871,800
May 15, 2019	49.33	49.51	48.38	48.56	48.56	2,323,200
May 14, 2019	49.70	49.90	49.04	49.31	49.31	2,873,800
May 13, 2019	50.18	50.18	49.11	49.64	49.64	1,336,500
May 10, 2019	50.94	51.25	50.49	50.90	50.90	1,573,600
May 09, 2019	51.15	51.30	50.21	51.07	51.07	2,266,800
May 08, 2019	52.39	52.80	51.40	51.47	51.47	1,496,400
May 07, 2019	52.83	52.98	52.38	52.59	52.59	1,104,000
May 06, 2019	53.16	53.78	53.09	53.40	53.40	1,198,500
May 03, 2019	53.69	54.74	53.43	53.97	53.97	2,629,800
May 02, 2019	54.45	54.45	50.00	53.57	53.57	9,244,000
May 01, 2019	58.95	59.16	58.58	58.75	58.75	1,488,900
Apr 30, 2019	58.42	58.88	57.97	58.80	58.80	923,400
Apr 29, 2019	58.37	58.63	58.22	58.53	58.53	824,000
Apr 26, 2019	57.64	58.41	57.50	58.24	58.24	673,700
Apr 25, 2019	57.78	58.29	57.57	57.68	57.68	1,508,700
Apr 24, 2019	58.15	58.37	57.78	57.95	57.95	1,053,100
Apr 23, 2019	57.27	58.27	57.15	57.89	57.89	953,800
Apr 22, 2019	57.50	57.74	57.19	57.36	57.36	554,000
Apr 18, 2019	57.39	57.79	57.07	57.53	57.53	1,059,500
Apr 17, 2019	58.50	58.50	57.28	57.29	57.29	1,158,400
Apr 16, 2019	58.71	59.09	58.29	58.31	58.31	1,839,100
Apr 15, 2019	58.43	58.97	58.13	58.83	58.83	2,108,500
Apr 12, 2019	57.76	58.53	57.65	58.49	58.49	1,699,700
Apr 11, 2019	56.60	57.70	56.53	57.62	57.62	1,537,500
Apr 10, 2019	55.76	56.62	55.54	56.59	56.59	865,800
Apr 09, 2019	55.82	55.84	55.43	55.57	55.57	1,333,900
Apr 08, 2019	55.58	56.36	55.16	56.05	56.05	1,011,700
Apr 05, 2019	55.26	55.70	55.11	55.64	55.64	781,700
Apr 04, 2019	54.97	55.31	54.57	55.31	55.31	807,100
Apr 03, 2019	54.30	54.89	54.22	54.87	54.87	1,308,900
Apr 02, 2019	54.41	54.53	53.87	53.98	53.98	1,004,200
Apr 01, 2019	54.28	54.78	54.04	54.41	54.41	2,374,300
Mar 29, 2019	53.94	54.21	53.64	53.87	53.87	1,496,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...