Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Berry Global Group, Inc. (BERY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.71+0.91 (+1.69%)
At close: 04:00PM EDT
54.71 0.00 (0.00%)
After hours: 04:32PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 202253.1155.2953.0954.7154.711,228,937
May 18, 202255.6655.8953.6453.8053.80811,900
May 17, 202255.2456.3655.0856.2456.24927,400
May 16, 202253.5854.1052.5853.9453.941,446,500
May 13, 202253.2954.6953.1353.8453.841,037,300
May 12, 202252.7753.8851.4052.6952.691,566,900
May 11, 202254.1555.2552.8052.8852.881,256,300
May 10, 202256.3256.5853.8354.6354.631,134,400
May 09, 202258.2258.3055.3155.5455.541,319,800
May 06, 202257.4759.6657.0059.2759.271,416,900
May 05, 202259.4759.9956.5657.8257.821,033,500
May 04, 202258.0059.8057.9259.7659.761,041,600
May 03, 202257.0458.4457.0457.7357.73614,100
May 02, 202256.8157.3655.8656.9456.94702,100
Apr 29, 202257.8858.2956.2356.3556.35623,200
Apr 28, 202256.7157.9756.1657.8057.80488,100
Apr 27, 202255.7057.2155.2156.5356.53685,000
Apr 26, 202257.1557.4355.2155.4855.48677,000
Apr 25, 202257.4457.4455.5957.1657.16644,500
Apr 22, 202259.0159.0157.4457.5257.52391,100
Apr 21, 202259.6759.7958.6059.1559.15564,300
Apr 20, 202258.4959.2258.4859.1559.15763,600
Apr 19, 202255.6558.3455.6558.1558.15595,800
Apr 18, 202256.4857.1655.4255.5955.59383,400
Apr 14, 202257.1757.6956.9456.9956.99436,500
Apr 13, 202256.0657.0856.0657.0057.00747,600
Apr 12, 202257.3858.1056.2256.4656.46824,100
Apr 11, 202255.9257.8455.9257.0957.09985,300
Apr 08, 202255.9757.1755.7456.3856.38971,100
Apr 07, 202256.3156.5154.9955.8155.81929,200
Apr 06, 202256.6557.5056.4656.9556.95707,900
Apr 05, 202257.6458.3156.9257.3657.36959,000
Apr 04, 202259.2559.2557.9558.1158.11901,900
Apr 01, 202258.5659.5158.0559.4059.40615,300
Mar 31, 202258.8358.8357.9357.9657.96463,700
Mar 30, 202260.5360.7158.7458.9458.94592,900
Mar 29, 202259.0060.9758.9160.7960.79879,800
Mar 28, 202258.7458.7758.0158.2558.25602,500
Mar 25, 202258.0259.1557.6858.6858.681,074,500
Mar 24, 202258.4458.5157.5157.9357.931,071,600
Mar 23, 202259.7859.9058.0858.0958.091,182,300
Mar 22, 202260.0461.2859.4860.1060.101,627,800
Mar 21, 202260.2460.7258.7659.3959.391,344,500
Mar 18, 202259.3560.5058.8660.3460.341,389,500
Mar 17, 202258.7760.2358.5759.9759.971,045,400
Mar 16, 202259.0559.9658.3759.1959.191,167,900
Mar 15, 202258.2858.9458.1858.4058.401,228,700
Mar 14, 202257.2659.9556.9458.2758.271,052,500
Mar 11, 202257.3757.6956.7056.7156.71715,200
Mar 10, 202255.9057.2155.9056.8256.82835,400
Mar 09, 202255.5757.0055.3856.7656.761,404,400
Mar 08, 202253.5855.5052.5453.9953.991,545,500
Mar 07, 202256.6556.8252.8953.2553.252,288,400
Mar 04, 202257.6057.9856.4856.9856.981,429,900
Mar 03, 202258.8859.3058.3158.8258.821,224,300
Mar 02, 202258.7159.6258.5258.6858.681,517,800
Mar 01, 202260.4160.6657.9758.1958.191,485,500
Feb 28, 202261.0261.6559.8060.6560.651,439,800
Feb 25, 202260.0062.6760.0062.1862.18833,800
Feb 24, 202259.1060.4158.7460.2760.271,587,800
Feb 23, 202261.9662.2960.7960.9360.93990,200
Feb 22, 202261.9062.4861.3361.6061.601,241,200
Feb 18, 202262.6563.3062.2362.4162.41727,500
Feb 17, 202262.6263.3162.4362.7362.73848,200
Feb 16, 202263.3163.5662.4263.1863.18563,700
Feb 15, 202262.8263.7162.5663.4563.45879,600
Feb 14, 202261.7662.3961.3562.2662.261,002,600
Feb 11, 202262.7963.5861.6961.8861.88695,200
Feb 10, 202262.2163.6562.2162.6762.671,195,300
Feb 09, 202263.2864.2362.9562.9962.991,005,800
Feb 08, 202262.7863.6662.5262.7062.701,673,700
Feb 07, 202262.0463.8461.7262.8262.822,192,000
Feb 04, 202263.2363.2360.0761.5061.502,241,200
Feb 03, 202265.1867.3163.2063.4863.481,570,000
Feb 02, 202267.0067.6366.6067.3167.312,390,200
Feb 01, 202267.3767.6566.4967.4667.46820,300
Jan 31, 202266.6267.4866.2367.4267.421,167,100
Jan 28, 202267.0067.1065.6167.0367.03633,800
Jan 27, 202267.0768.2966.0967.1167.11916,600
Jan 26, 202268.3368.6065.8066.2166.21610,300
Jan 25, 202267.4268.3466.4567.7767.77901,200
Jan 24, 202267.8568.6866.1368.4768.47871,600
Jan 21, 202271.7571.8468.6169.2169.211,348,200
Jan 20, 202273.4373.9071.7271.8871.88534,100
Jan 19, 202272.5973.9172.1273.1973.19691,600
Jan 18, 202271.7772.4670.7072.1472.14516,000
Jan 14, 202272.6672.7071.4272.5572.55562,400
Jan 13, 202273.1474.1473.0673.4073.40439,200
Jan 12, 202273.0073.5772.2672.9772.97455,500
Jan 11, 202272.4872.7671.7772.3872.38475,700
Jan 10, 202273.1573.1571.6572.1372.13607,900
Jan 07, 202273.5073.9272.9673.2173.21471,000
Jan 06, 202273.5373.8572.9373.3273.32452,100
Jan 05, 202274.2974.7373.0973.1373.13872,800
Jan 04, 202273.0074.0672.8173.3573.35495,800
Jan 03, 202273.7474.1172.6272.8772.87393,300
Dec 31, 202172.8574.0072.8573.7873.78400,300
Dec 30, 202174.3274.5473.2473.3473.34385,700
Dec 29, 202172.9374.1772.7073.9373.93516,900
Dec 28, 202171.5873.2971.5872.9572.95501,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement