BERY -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201939.7139.9139.3439.4139.411,212,745
Aug 19, 201940.1040.3539.8839.9239.921,093,000
Aug 16, 201939.1939.6838.6039.6239.62924,800
Aug 15, 201939.2339.5638.6038.9738.971,760,400
Aug 14, 201940.8040.9639.0739.2039.202,649,700
Aug 13, 201941.1241.6440.7141.0841.081,422,900
Aug 12, 201941.9742.1040.9141.1541.151,112,900
Aug 09, 201942.3942.3941.7942.2142.211,344,800
Aug 08, 201942.3642.9142.3342.4842.481,332,600
Aug 07, 201942.1242.4041.3942.2842.281,445,200
Aug 06, 201942.8642.8641.9542.3742.371,788,900
Aug 05, 201943.1043.1642.4042.6342.631,900,100
Aug 02, 201943.7944.1343.3643.6543.652,216,200
Aug 01, 201944.8945.4943.6543.6943.692,914,900
Jul 31, 201946.6846.7444.4845.0545.054,288,600
Jul 30, 201951.0051.0044.8746.9446.948,653,600
Jul 29, 201954.2755.2654.1955.1955.192,452,900
Jul 26, 201953.9054.4953.6054.4854.481,502,900
Jul 25, 201954.0854.5253.7153.8553.851,102,600
Jul 24, 201954.1254.8553.6754.1554.151,483,300
Jul 23, 201953.6154.4853.5654.0854.08843,600
Jul 22, 201953.7053.7653.1253.2653.26995,300
Jul 19, 201954.6954.6953.6453.6553.65672,600
Jul 18, 201953.5554.5353.1554.4954.49895,500
Jul 17, 201953.8353.9353.2253.6753.671,157,200
Jul 16, 201953.4654.3353.1853.8453.842,302,300
Jul 15, 201952.8652.8651.7952.4552.451,330,100
Jul 12, 201953.0053.2752.4153.0653.062,060,100
Jul 11, 201953.8454.1953.4354.1654.16770,200
Jul 10, 201954.1154.2953.6553.8053.801,016,300
Jul 09, 201954.2054.2553.4953.7553.751,170,900
Jul 08, 201954.2754.5353.9054.3154.311,132,300
Jul 05, 201953.9054.4953.7054.3654.361,119,100
Jul 03, 201953.9654.7953.9654.2154.21792,300
Jul 02, 201953.9654.3753.4953.8753.871,070,600
Jul 01, 201953.3153.8152.6153.8153.811,507,900
Jun 28, 201951.5152.7251.4852.5952.591,291,100
Jun 27, 201950.7851.6850.7851.4751.471,521,200
Jun 26, 201951.1551.4050.2550.6450.641,322,900
Jun 25, 201950.6751.4150.5051.3651.36791,700
Jun 24, 201950.5551.5850.4550.5750.571,294,200
Jun 21, 201950.9251.2449.9250.1850.18958,100
Jun 20, 201951.8552.2150.3950.9350.931,207,600
Jun 19, 201951.6051.9151.0651.3451.341,339,200
Jun 18, 201951.1052.4650.9751.4451.441,364,900
Jun 17, 201950.7751.1150.4050.7750.771,535,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...