Berry Global Group (NY: BERY )

72.55 USD -0.85 (-1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 72.66 72.70 71.42 72.55 562,421 -0.85(-1.16%)
Jan 13, 2022 73.14 74.14 73.06 73.40 427,398 +0.43(+0.59%)
Jan 12, 2022 73.00 73.57 72.26 72.97 455,485 +0.59(+0.82%)
Jan 11, 2022 72.48 72.76 71.77 72.38 475,657 +0.25(+0.35%)
Jan 10, 2022 73.15 73.15 71.65 72.13 607,925 -1.08(-1.48%)
Jan 07, 2022 73.50 73.92 72.96 73.21 470,996 -0.11(-0.15%)
Jan 06, 2022 73.53 73.85 72.93 73.32 452,104 +0.19(+0.26%)
Jan 05, 2022 74.29 74.73 73.09 73.13 873,367 -0.22(-0.30%)
Jan 04, 2022 73.00 74.06 72.81 73.35 495,826 +0.48(+0.66%)
Jan 03, 2022 73.74 74.11 72.62 72.87 393,268 -0.91(-1.23%)
Dec 31, 2021 72.85 74.00 72.85 73.78 400,336 +0.44(+0.60%)
Dec 30, 2021 74.32 74.54 73.24 73.34 385,745 -0.59(-0.80%)
Dec 29, 2021 72.93 74.17 72.70 73.93 540,090 +0.98(+1.34%)
Dec 28, 2021 71.58 73.29 71.58 72.95 501,275 +1.34(+1.87%)
Dec 27, 2021 70.66 71.63 70.27 71.61 262,281 +1.30(+1.85%)
Dec 23, 2021 70.21 70.58 69.90 70.31 427,797 +0.25(+0.36%)
Dec 22, 2021 69.75 70.74 69.33 70.06 396,299 +0.31(+0.44%)
Dec 21, 2021 68.40 70.05 67.95 69.75 671,996 +2.02(+2.98%)
Dec 20, 2021 67.86 67.97 66.50 67.73 1,859,383 -1.15(-1.67%)
Dec 17, 2021 70.24 70.41 68.61 68.88 1,489,474 -1.30(-1.85%)
Dec 16, 2021 70.46 71.18 70.03 70.18 663,552 +0.16(+0.23%)
Dec 15, 2021 70.02 70.56 68.82 70.02 725,905 +0.26(+0.37%)
Dec 14, 2021 70.38 71.37 69.22 69.76 968,647 -0.90(-1.27%)
Dec 13, 2021 71.80 71.97 69.71 70.66 1,369,144 -1.31(-1.82%)
Dec 10, 2021 71.96 72.90 71.58 71.97 626,268 +0.34(+0.47%)
Dec 09, 2021 71.64 72.95 71.04 71.63 602,799 -0.34(-0.47%)
Dec 08, 2021 72.06 72.69 71.33 71.97 743,994 +0.05(+0.07%)
Dec 07, 2021 71.30 72.15 71.07 71.92 870,510 +1.19(+1.68%)
Dec 06, 2021 70.50 71.59 70.50 70.73 993,706 +0.69(+0.99%)
Dec 03, 2021 70.67 71.92 69.32 70.04 1,171,909 -0.43(-0.61%)
Dec 02, 2021 69.54 71.36 69.21 70.47 679,658 +1.40(+2.03%)
Dec 01, 2021 70.01 71.34 69.06 69.07 1,032,669 +0.02(+0.03%)
Nov 30, 2021 71.19 71.39 69.01 69.05 1,800,039 -2.56(-3.57%)
Nov 29, 2021 68.01 71.98 68.00 71.61 2,441,193 +5.14(+7.73%)
Nov 26, 2021 65.55 67.00 65.01 66.47 701,365 +1.31(+2.01%)
Nov 24, 2021 64.79 65.37 64.46 65.16 442,697 -0.46(-0.70%)
Nov 23, 2021 66.64 66.86 65.34 65.62 520,565 -0.91(-1.37%)
Nov 22, 2021 66.09 67.51 65.49 66.53 1,150,537 +1.02(+1.56%)
Nov 19, 2021 66.39 67.18 65.11 65.51 3,546,611 -0.04(-0.06%)
Nov 18, 2021 65.93 66.11 65.38 65.55 3,007,109 -4.69(-6.68%)
Nov 17, 2021 69.28 70.53 68.84 70.24 960,960 +0.79(+1.14%)
Nov 16, 2021 68.66 69.76 68.23 69.45 734,783 +0.99(+1.45%)
Nov 15, 2021 68.89 69.25 68.41 68.46 478,254 -0.26(-0.38%)
Nov 12, 2021 67.88 68.83 67.38 68.72 644,403 +1.10(+1.63%)
Nov 11, 2021 67.37 67.83 66.90 67.62 812,684 +0.34(+0.51%)
Nov 10, 2021 67.27 67.28 554,700 -0.23(-0.34%)
Nov 09, 2021 66.91 67.67 66.91 67.51 605,799 +0.38(+0.57%)
Nov 08, 2021 68.59 68.63 66.71 67.13 575,077 -0.95(-1.40%)
Nov 05, 2021 67.75 68.59 67.43 68.08 478,904 +0.66(+0.98%)
Nov 04, 2021 68.54 68.86 67.18 67.42 599,774 -1.32(-1.92%)
Nov 03, 2021 67.63 68.86 67.25 68.74 684,551 +1.07(+1.58%)
Nov 02, 2021 66.48 67.73 66.37 67.67 524,765 +1.18(+1.77%)
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.