Berry Global Group (NY: BERY )

60.46 -0.20 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 60.64 61.11 59.95 60.46 1,084,768 -0.20(-0.33%)
Jun 24, 2024 61.16 61.75 60.49 60.66 906,531 -0.19(-0.31%)
Jun 21, 2024 60.93 61.23 60.32 60.85 7,490,867 -0.01(-0.02%)
Jun 20, 2024 60.56 61.31 60.44 60.86 1,142,113 +0.23(+0.38%)
Jun 18, 2024 60.14 60.85 60.10 60.63 933,603 +0.51(+0.85%)
Jun 17, 2024 59.01 60.17 58.49 60.12 786,985 +0.99(+1.67%)
Jun 14, 2024 59.11 59.63 58.29 59.13 876,978 -0.66(-1.10%)
Jun 13, 2024 59.31 59.84 58.72 59.79 785,841 +0.33(+0.55%)
Jun 12, 2024 59.33 60.03 59.03 59.46 999,242 +0.95(+1.62%)
Jun 11, 2024 58.82 59.16 58.00 58.51 710,595 -0.88(-1.48%)
Jun 10, 2024 59.03 59.71 58.77 59.39 735,611 -0.12(-0.20%)
Jun 07, 2024 60.62 60.85 59.31 59.51 707,902 -1.48(-2.43%)
Jun 06, 2024 61.17 61.64 60.65 60.99 679,145 -0.15(-0.25%)
Jun 05, 2024 60.57 61.25 60.17 61.14 836,017 +0.32(+0.53%)
Jun 04, 2024 61.19 61.73 60.63 60.82 1,012,378 -0.80(-1.30%)
Jun 03, 2024 60.02 61.76 59.62 61.62 1,285,375 +2.02(+3.38%)
May 31, 2024 58.61 59.67 58.47 59.60 840,081 +1.18(+2.03%)
May 30, 2024 57.85 58.76 57.58 58.42 840,513 +0.79(+1.36%)
May 29, 2024 58.18 58.51 57.26 57.63 847,069 -1.32(-2.25%)
May 28, 2024 59.20 59.66 58.87 58.96 770,750 -0.19(-0.32%)
May 24, 2024 59.17 59.45 58.66 59.15 792,755 +0.81(+1.38%)
May 23, 2024 59.96 60.02 58.25 58.34 1,049,634 -1.65(-2.75%)
May 22, 2024 59.85 60.03 59.55 59.99 566,138 -0.15(-0.25%)
May 21, 2024 60.12 60.50 59.69 60.14 556,322 +0.04(+0.07%)
May 20, 2024 60.40 60.50 59.87 60.10 635,379 -0.30(-0.49%)
May 17, 2024 60.61 60.87 59.98 60.40 992,202 -0.02(-0.03%)
May 16, 2024 59.59 60.48 59.19 60.42 1,461,037 +0.87(+1.45%)
May 15, 2024 60.33 60.33 59.22 59.56 929,091 -0.28(-0.47%)
May 14, 2024 59.79 60.03 59.40 59.83 840,287 +0.41(+0.69%)
May 13, 2024 59.96 60.26 59.07 59.43 1,242,325 -0.19(-0.32%)
May 10, 2024 60.17 60.27 59.20 59.62 1,250,683 +0.12(+0.20%)
May 09, 2024 60.25 60.59 57.67 59.50 2,170,527 -1.48(-2.43%)
May 08, 2024 60.43 61.23 60.43 60.98 1,623,356 +0.31(+0.51%)
May 07, 2024 59.96 60.92 59.72 60.67 1,773,433 +0.83(+1.38%)
May 06, 2024 59.04 59.86 58.99 59.84 1,083,942 +1.25(+2.14%)
May 03, 2024 58.58 58.83 57.98 58.59 635,665 +0.48(+0.82%)
May 02, 2024 58.13 58.38 57.65 58.11 695,636 +0.59(+1.02%)
May 01, 2024 56.71 58.61 56.70 57.52 960,479 +1.14(+2.03%)
Apr 30, 2024 56.79 57.12 56.34 56.38 743,805 -0.81(-1.41%)
Apr 29, 2024 57.11 57.60 56.91 57.19 547,426 +0.40(+0.70%)
Apr 26, 2024 56.52 57.10 56.52 56.79 357,397 +0.50(+0.88%)
Apr 25, 2024 56.48 56.76 55.93 56.29 564,444 -0.36(-0.63%)
Apr 24, 2024 55.95 56.74 55.42 56.65 766,576 +0.54(+0.96%)
Apr 23, 2024 56.26 56.52 55.98 56.11 606,899 -0.45(-0.79%)
Apr 22, 2024 56.44 56.96 56.03 56.56 607,641 +0.26(+0.46%)
Apr 19, 2024 55.82 56.52 55.82 56.30 990,984 +0.24(+0.43%)
Apr 18, 2024 55.85 56.10 55.45 56.06 911,248 +0.38(+0.68%)
Apr 17, 2024 56.47 56.56 55.58 55.68 692,301 -0.46(-0.82%)
Apr 16, 2024 55.35 56.43 54.99 56.14 995,384 -0.02(-0.04%)
Apr 15, 2024 56.56 57.43 55.96 56.16 827,576 +0.04(+0.07%)
Apr 12, 2024 58.14 58.46 56.00 56.12 1,230,816 -2.43(-4.15%)
Apr 11, 2024 59.12 59.14 58.12 58.55 741,451 -0.18(-0.30%)
Apr 10, 2024 58.50 59.02 58.08 58.73 1,255,109 -0.88(-1.47%)
Apr 09, 2024 58.90 59.69 58.77 59.60 567,634 +0.67(+1.13%)
Apr 08, 2024 59.05 59.10 58.52 58.94 932,450 +0.12(+0.20%)
Apr 05, 2024 59.03 59.54 58.41 58.82 1,790,732 +0.09(+0.15%)
Apr 04, 2024 59.54 60.67 58.70 58.73 1,180,330 -0.27(-0.46%)
Apr 03, 2024 59.25 59.80 58.49 59.00 1,490,923 -0.39(-0.65%)
Apr 02, 2024 60.29 60.29 59.27 59.39 854,789 -0.96(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.