Berry Global Group, Inc. (BERY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

54.71

+0.91

(+1.69%)

At close: 04:00PM EDT

54.71

0.00

(0.00%)

After hours:

04:32PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	53.11	55.29	53.09	54.71	54.71	1,228,937
May 18, 2022	55.66	55.89	53.64	53.80	53.80	811,900
May 17, 2022	55.24	56.36	55.08	56.24	56.24	927,400
May 16, 2022	53.58	54.10	52.58	53.94	53.94	1,446,500
May 13, 2022	53.29	54.69	53.13	53.84	53.84	1,037,300
May 12, 2022	52.77	53.88	51.40	52.69	52.69	1,566,900
May 11, 2022	54.15	55.25	52.80	52.88	52.88	1,256,300
May 10, 2022	56.32	56.58	53.83	54.63	54.63	1,134,400
May 09, 2022	58.22	58.30	55.31	55.54	55.54	1,319,800
May 06, 2022	57.47	59.66	57.00	59.27	59.27	1,416,900
May 05, 2022	59.47	59.99	56.56	57.82	57.82	1,033,500
May 04, 2022	58.00	59.80	57.92	59.76	59.76	1,041,600
May 03, 2022	57.04	58.44	57.04	57.73	57.73	614,100
May 02, 2022	56.81	57.36	55.86	56.94	56.94	702,100
Apr 29, 2022	57.88	58.29	56.23	56.35	56.35	623,200
Apr 28, 2022	56.71	57.97	56.16	57.80	57.80	488,100
Apr 27, 2022	55.70	57.21	55.21	56.53	56.53	685,000
Apr 26, 2022	57.15	57.43	55.21	55.48	55.48	677,000
Apr 25, 2022	57.44	57.44	55.59	57.16	57.16	644,500
Apr 22, 2022	59.01	59.01	57.44	57.52	57.52	391,100
Apr 21, 2022	59.67	59.79	58.60	59.15	59.15	564,300
Apr 20, 2022	58.49	59.22	58.48	59.15	59.15	763,600
Apr 19, 2022	55.65	58.34	55.65	58.15	58.15	595,800
Apr 18, 2022	56.48	57.16	55.42	55.59	55.59	383,400
Apr 14, 2022	57.17	57.69	56.94	56.99	56.99	436,500
Apr 13, 2022	56.06	57.08	56.06	57.00	57.00	747,600
Apr 12, 2022	57.38	58.10	56.22	56.46	56.46	824,100
Apr 11, 2022	55.92	57.84	55.92	57.09	57.09	985,300
Apr 08, 2022	55.97	57.17	55.74	56.38	56.38	971,100
Apr 07, 2022	56.31	56.51	54.99	55.81	55.81	929,200
Apr 06, 2022	56.65	57.50	56.46	56.95	56.95	707,900
Apr 05, 2022	57.64	58.31	56.92	57.36	57.36	959,000
Apr 04, 2022	59.25	59.25	57.95	58.11	58.11	901,900
Apr 01, 2022	58.56	59.51	58.05	59.40	59.40	615,300
Mar 31, 2022	58.83	58.83	57.93	57.96	57.96	463,700
Mar 30, 2022	60.53	60.71	58.74	58.94	58.94	592,900
Mar 29, 2022	59.00	60.97	58.91	60.79	60.79	879,800
Mar 28, 2022	58.74	58.77	58.01	58.25	58.25	602,500
Mar 25, 2022	58.02	59.15	57.68	58.68	58.68	1,074,500
Mar 24, 2022	58.44	58.51	57.51	57.93	57.93	1,071,600
Mar 23, 2022	59.78	59.90	58.08	58.09	58.09	1,182,300
Mar 22, 2022	60.04	61.28	59.48	60.10	60.10	1,627,800
Mar 21, 2022	60.24	60.72	58.76	59.39	59.39	1,344,500
Mar 18, 2022	59.35	60.50	58.86	60.34	60.34	1,389,500
Mar 17, 2022	58.77	60.23	58.57	59.97	59.97	1,045,400
Mar 16, 2022	59.05	59.96	58.37	59.19	59.19	1,167,900
Mar 15, 2022	58.28	58.94	58.18	58.40	58.40	1,228,700
Mar 14, 2022	57.26	59.95	56.94	58.27	58.27	1,052,500
Mar 11, 2022	57.37	57.69	56.70	56.71	56.71	715,200
Mar 10, 2022	55.90	57.21	55.90	56.82	56.82	835,400
Mar 09, 2022	55.57	57.00	55.38	56.76	56.76	1,404,400
Mar 08, 2022	53.58	55.50	52.54	53.99	53.99	1,545,500
Mar 07, 2022	56.65	56.82	52.89	53.25	53.25	2,288,400
Mar 04, 2022	57.60	57.98	56.48	56.98	56.98	1,429,900
Mar 03, 2022	58.88	59.30	58.31	58.82	58.82	1,224,300
Mar 02, 2022	58.71	59.62	58.52	58.68	58.68	1,517,800
Mar 01, 2022	60.41	60.66	57.97	58.19	58.19	1,485,500
Feb 28, 2022	61.02	61.65	59.80	60.65	60.65	1,439,800
Feb 25, 2022	60.00	62.67	60.00	62.18	62.18	833,800
Feb 24, 2022	59.10	60.41	58.74	60.27	60.27	1,587,800
Feb 23, 2022	61.96	62.29	60.79	60.93	60.93	990,200
Feb 22, 2022	61.90	62.48	61.33	61.60	61.60	1,241,200
Feb 18, 2022	62.65	63.30	62.23	62.41	62.41	727,500
Feb 17, 2022	62.62	63.31	62.43	62.73	62.73	848,200
Feb 16, 2022	63.31	63.56	62.42	63.18	63.18	563,700
Feb 15, 2022	62.82	63.71	62.56	63.45	63.45	879,600
Feb 14, 2022	61.76	62.39	61.35	62.26	62.26	1,002,600
Feb 11, 2022	62.79	63.58	61.69	61.88	61.88	695,200
Feb 10, 2022	62.21	63.65	62.21	62.67	62.67	1,195,300
Feb 09, 2022	63.28	64.23	62.95	62.99	62.99	1,005,800
Feb 08, 2022	62.78	63.66	62.52	62.70	62.70	1,673,700
Feb 07, 2022	62.04	63.84	61.72	62.82	62.82	2,192,000
Feb 04, 2022	63.23	63.23	60.07	61.50	61.50	2,241,200
Feb 03, 2022	65.18	67.31	63.20	63.48	63.48	1,570,000
Feb 02, 2022	67.00	67.63	66.60	67.31	67.31	2,390,200
Feb 01, 2022	67.37	67.65	66.49	67.46	67.46	820,300
Jan 31, 2022	66.62	67.48	66.23	67.42	67.42	1,167,100
Jan 28, 2022	67.00	67.10	65.61	67.03	67.03	633,800
Jan 27, 2022	67.07	68.29	66.09	67.11	67.11	916,600
Jan 26, 2022	68.33	68.60	65.80	66.21	66.21	610,300
Jan 25, 2022	67.42	68.34	66.45	67.77	67.77	901,200
Jan 24, 2022	67.85	68.68	66.13	68.47	68.47	871,600
Jan 21, 2022	71.75	71.84	68.61	69.21	69.21	1,348,200
Jan 20, 2022	73.43	73.90	71.72	71.88	71.88	534,100
Jan 19, 2022	72.59	73.91	72.12	73.19	73.19	691,600
Jan 18, 2022	71.77	72.46	70.70	72.14	72.14	516,000
Jan 14, 2022	72.66	72.70	71.42	72.55	72.55	562,400
Jan 13, 2022	73.14	74.14	73.06	73.40	73.40	439,200
Jan 12, 2022	73.00	73.57	72.26	72.97	72.97	455,500
Jan 11, 2022	72.48	72.76	71.77	72.38	72.38	475,700
Jan 10, 2022	73.15	73.15	71.65	72.13	72.13	607,900
Jan 07, 2022	73.50	73.92	72.96	73.21	73.21	471,000
Jan 06, 2022	73.53	73.85	72.93	73.32	73.32	452,100
Jan 05, 2022	74.29	74.73	73.09	73.13	73.13	872,800
Jan 04, 2022	73.00	74.06	72.81	73.35	73.35	495,800
Jan 03, 2022	73.74	74.11	72.62	72.87	72.87	393,300
Dec 31, 2021	72.85	74.00	72.85	73.78	73.78	400,300
Dec 30, 2021	74.32	74.54	73.24	73.34	73.34	385,700
Dec 29, 2021	72.93	74.17	72.70	73.93	73.93	516,900
Dec 28, 2021	71.58	73.29	71.58	72.95	72.95	501,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.79-22.89(-0.58%)

Dow 3031,253.13-236.94(-0.75%)

Nasdaq11,388.50-29.66(-0.26%)

Russell 20001,776.22+1.38(+0.08%)

Crude Oil111.44-0.77(-0.69%)

Gold1,840.80-0.40(-0.02%)

Berry Global Group, Inc. (BERY)

S&P 500
3,900.79
-22.89(-0.58%)

Dow 30
31,253.13
-236.94(-0.75%)

Nasdaq
11,388.50
-29.66(-0.26%)

Russell 2000
1,776.22
+1.38(+0.08%)

Crude Oil
111.44
-0.77(-0.69%)

Gold
1,840.80
-0.40(-0.02%)