BERY - Berry Global Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201950.1550.8049.9250.7550.75867,300
Jun 13, 201950.0850.3149.7650.1650.16492,000
Jun 12, 201950.2550.5049.7149.8949.89784,300
Jun 11, 201950.8450.9949.8650.1650.16850,500
Jun 10, 201950.4050.9850.3250.5150.51547,800
Jun 07, 201950.4150.7449.8650.3250.32657,300
Jun 06, 201949.1750.3249.0850.1650.161,439,700
Jun 05, 201948.9749.3348.6449.0849.081,662,500
Jun 04, 201947.7848.9547.4448.9248.921,338,800
Jun 03, 201946.9848.1446.9847.5847.58984,900
May 31, 201946.6447.4946.4747.0247.021,135,700
May 30, 201947.3247.6846.8447.2247.221,036,000
May 29, 201947.4347.7846.9347.2647.26985,600
May 28, 201947.8048.1047.3947.6947.691,060,900
May 24, 201947.9948.3547.7547.8747.871,129,500
May 23, 201947.5548.3147.3747.7547.751,828,600
May 22, 201948.3048.6347.5447.6647.661,086,200
May 21, 201948.2248.8948.2248.4548.451,593,000
May 20, 201948.3948.5148.1348.1448.141,286,500
May 17, 201948.7348.8448.2848.6248.621,357,500
May 16, 201948.7249.0448.3848.8048.802,871,800
May 15, 201949.3349.5148.3848.5648.562,323,200
May 14, 201949.7049.9049.0449.3149.312,873,800
May 13, 201950.1850.1849.1149.6449.641,336,500
May 10, 201950.9451.2550.4950.9050.901,573,600
May 09, 201951.1551.3050.2151.0751.072,266,800
May 08, 201952.3952.8051.4051.4751.471,496,400
May 07, 201952.8352.9852.3852.5952.591,104,000
May 06, 201953.1653.7853.0953.4053.401,198,500
May 03, 201953.6954.7453.4353.9753.972,629,800
May 02, 201954.4554.4550.0053.5753.579,244,000
May 01, 201958.9559.1658.5858.7558.751,488,900
Apr 30, 201958.4258.8857.9758.8058.80923,400
Apr 29, 201958.3758.6358.2258.5358.53824,000
Apr 26, 201957.6458.4157.5058.2458.24673,700
Apr 25, 201957.7858.2957.5757.6857.681,508,700
Apr 24, 201958.1558.3757.7857.9557.951,053,100
Apr 23, 201957.2758.2757.1557.8957.89953,800
Apr 22, 201957.5057.7457.1957.3657.36554,000
Apr 18, 201957.3957.7957.0757.5357.531,059,500
Apr 17, 201958.5058.5057.2857.2957.291,158,400
Apr 16, 201958.7159.0958.2958.3158.311,839,100
Apr 15, 201958.4358.9758.1358.8358.832,108,500
Apr 12, 201957.7658.5357.6558.4958.491,699,700
Apr 11, 201956.6057.7056.5357.6257.621,537,500
Apr 10, 201955.7656.6255.5456.5956.59865,800
Apr 09, 201955.8255.8455.4355.5755.571,333,900
Apr 08, 201955.5856.3655.1656.0556.051,011,700
Apr 05, 201955.2655.7055.1155.6455.64781,700
Apr 04, 201954.9755.3154.5755.3155.31807,100
Apr 03, 201954.3054.8954.2254.8754.871,308,900
Apr 02, 201954.4154.5353.8753.9853.981,004,200
Apr 01, 201954.2854.7854.0454.4154.412,374,300
Mar 29, 201953.9454.2153.6453.8753.871,496,100
Mar 28, 201954.1254.3553.5153.8353.831,100,700
Mar 27, 201954.5354.9753.8353.9053.901,055,700
Mar 26, 201954.2454.9654.1354.6754.671,142,300
Mar 25, 201953.3853.9552.9553.8653.861,618,400
Mar 22, 201953.7153.7553.1353.5953.591,234,900
Mar 21, 201953.8554.0853.5253.8553.851,467,600
Mar 20, 201954.6154.6853.7453.9453.941,986,200
Mar 19, 201955.5955.6954.3654.5254.521,285,700
Mar 18, 201955.6455.8755.1855.5855.58809,100
Mar 15, 201955.0055.6954.4855.6455.641,934,800
Mar 14, 201955.7055.7454.9555.0655.061,109,900
Mar 13, 201954.9655.5954.9655.5855.582,462,400
Mar 12, 201954.8755.0453.8354.9954.991,792,700
Mar 11, 201952.4755.3652.3254.7254.723,011,500
Mar 08, 201951.1853.9151.0052.1452.148,042,600
Mar 07, 201952.2852.3751.3251.7251.722,210,100
Mar 06, 201952.9253.0552.2052.3452.34709,100
Mar 05, 201952.8553.1952.5852.9952.991,986,600
Mar 04, 201953.2553.4452.2652.8952.891,433,400
Mar 01, 201952.6953.3052.6353.2553.251,454,200
Feb 28, 201952.3852.6651.7552.4752.471,751,200
Feb 27, 201952.4952.6251.9052.5352.531,069,500
Feb 26, 201952.9253.1552.4652.5452.541,819,300
Feb 25, 201952.5053.1652.4552.9752.971,965,300
Feb 22, 201952.4552.4952.0252.4352.43905,200
Feb 21, 201952.3352.5152.1052.3552.35982,100
Feb 20, 201952.1952.5151.9852.4052.401,063,200
Feb 19, 201951.6252.1051.3551.9451.94847,600
Feb 15, 201951.9252.0051.2551.5551.551,204,000
Feb 14, 201951.3651.8151.3251.5651.561,562,600
Feb 13, 201950.9951.5750.9151.4451.44966,600
Feb 12, 201950.3851.0650.3650.9950.991,343,800
Feb 11, 201949.9950.2549.8450.0050.001,330,400
Feb 08, 201950.4550.6949.6149.7049.701,677,400
Feb 07, 201950.2550.7550.1850.6250.621,692,800
Feb 06, 201949.6550.7049.4850.5650.561,494,100
Feb 05, 201949.4350.5949.4349.9049.902,022,700
Feb 04, 201948.3349.4448.1249.3749.373,064,100
Feb 01, 201950.9952.3548.1348.2648.263,439,200
Jan 31, 201949.1449.3548.0549.2549.255,664,600
Jan 30, 201951.0951.1550.3450.7050.701,708,800
Jan 29, 201950.7551.2550.3350.3850.381,178,900
Jan 28, 201950.9151.0950.4150.8050.801,020,000
Jan 25, 201951.0151.7350.6951.0351.031,200,800
Jan 24, 201950.2450.6350.0150.5950.59841,600
Jan 23, 201950.7050.8749.6250.2950.29658,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...