Mail

BERY - Berry Global Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 28, 2019	54.12	54.35	53.51	53.83	53.83	1,100,700
Mar 27, 2019	54.53	54.97	53.83	53.90	53.90	1,055,700
Mar 26, 2019	54.24	54.96	54.13	54.67	54.67	1,142,300
Mar 25, 2019	53.38	53.95	52.95	53.86	53.86	1,618,400
Mar 22, 2019	53.71	53.75	53.13	53.59	53.59	1,234,900
Mar 21, 2019	53.85	54.08	53.52	53.85	53.85	1,467,600
Mar 20, 2019	54.61	54.68	53.74	53.94	53.94	1,986,200
Mar 19, 2019	55.59	55.69	54.36	54.52	54.52	1,285,700
Mar 18, 2019	55.64	55.87	55.18	55.58	55.58	809,100
Mar 15, 2019	55.00	55.69	54.48	55.64	55.64	1,934,800
Mar 14, 2019	55.70	55.74	54.95	55.06	55.06	1,109,900
Mar 13, 2019	54.96	55.59	54.96	55.58	55.58	2,462,400
Mar 12, 2019	54.87	55.04	53.83	54.99	54.99	1,792,700
Mar 11, 2019	52.47	55.36	52.32	54.72	54.72	3,011,500
Mar 08, 2019	51.18	53.91	51.00	52.14	52.14	8,042,600
Mar 07, 2019	52.28	52.37	51.32	51.72	51.72	2,210,100
Mar 06, 2019	52.92	53.05	52.20	52.34	52.34	709,100
Mar 05, 2019	52.85	53.19	52.58	52.99	52.99	1,986,600
Mar 04, 2019	53.25	53.44	52.26	52.89	52.89	1,433,400
Mar 01, 2019	52.69	53.30	52.63	53.25	53.25	1,454,200
Feb 28, 2019	52.38	52.66	51.75	52.47	52.47	1,751,200
Feb 27, 2019	52.49	52.62	51.90	52.53	52.53	1,069,500
Feb 26, 2019	52.92	53.15	52.46	52.54	52.54	1,819,300
Feb 25, 2019	52.50	53.16	52.45	52.97	52.97	1,965,300
Feb 22, 2019	52.45	52.49	52.02	52.43	52.43	905,200
Feb 21, 2019	52.33	52.51	52.10	52.35	52.35	982,100
Feb 20, 2019	52.19	52.51	51.98	52.40	52.40	1,063,200
Feb 19, 2019	51.62	52.10	51.35	51.94	51.94	847,600
Feb 15, 2019	51.92	52.00	51.25	51.55	51.55	1,204,000
Feb 14, 2019	51.36	51.81	51.32	51.56	51.56	1,562,600
Feb 13, 2019	50.99	51.57	50.91	51.44	51.44	966,600
Feb 12, 2019	50.38	51.06	50.36	50.99	50.99	1,343,800
Feb 11, 2019	49.99	50.25	49.84	50.00	50.00	1,330,400
Feb 08, 2019	50.45	50.69	49.61	49.70	49.70	1,677,400
Feb 07, 2019	50.25	50.75	50.18	50.62	50.62	1,692,800
Feb 06, 2019	49.65	50.70	49.48	50.56	50.56	1,494,100
Feb 05, 2019	49.43	50.59	49.43	49.90	49.90	2,022,700
Feb 04, 2019	48.33	49.44	48.12	49.37	49.37	3,064,100
Feb 01, 2019	50.99	52.35	48.13	48.26	48.26	3,439,200
Jan 31, 2019	49.14	49.35	48.05	49.25	49.25	5,664,600
Jan 30, 2019	51.09	51.15	50.34	50.70	50.70	1,708,800
Jan 29, 2019	50.75	51.25	50.33	50.38	50.38	1,178,900
Jan 28, 2019	50.91	51.09	50.41	50.80	50.80	1,020,000
Jan 25, 2019	51.01	51.73	50.69	51.03	51.03	1,200,800
Jan 24, 2019	50.24	50.63	50.01	50.59	50.59	841,600
Jan 23, 2019	50.70	50.87	49.62	50.29	50.29	658,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...