Berry Global Group (NY: BERY )

56.83 -0.62 (-1.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.44 44.44 41.21 41.45 4,568,213 -3.52(-7.83%)
Jan 30, 2020 44.75 45.09 43.98 44.96 1,948,631 +0.12(+0.26%)
Jan 29, 2020 44.89 45.05 44.51 44.85 831,642 +0.14(+0.31%)
Jan 28, 2020 45.08 45.28 44.51 44.71 974,519 -0.22(-0.50%)
Jan 27, 2020 44.17 45.28 43.90 44.94 1,189,964 +0.06(+0.13%)
Jan 24, 2020 46.08 46.23 44.51 44.88 1,102,452 -1.19(-2.58%)
Jan 23, 2020 46.90 46.92 45.37 46.07 1,734,543 -0.99(-2.11%)
Jan 22, 2020 46.94 47.28 46.77 47.06 1,450,985 +0.09(+0.19%)
Jan 21, 2020 47.22 47.22 46.70 46.97 2,520,566 -0.55(-1.15%)
Jan 17, 2020 46.67 47.54 46.56 47.52 1,713,285 +1.06(+2.29%)
Jan 16, 2020 46.30 46.53 45.88 46.46 1,478,066 +0.32(+0.70%)
Jan 15, 2020 44.90 46.24 44.73 46.13 1,265,089 +1.21(+2.69%)
Jan 14, 2020 44.33 45.06 44.28 44.93 1,175,439 +0.56(+1.25%)
Jan 13, 2020 43.74 44.55 43.45 44.37 1,378,296 +0.74(+1.70%)
Jan 10, 2020 43.58 43.90 43.20 43.63 944,563 +0.12(+0.27%)
Jan 09, 2020 43.84 44.20 42.95 43.51 1,444,078 -0.13(-0.29%)
Jan 08, 2020 43.88 44.41 43.32 43.64 1,575,672 -0.24(-0.56%)
Jan 07, 2020 44.69 44.82 43.82 43.88 1,246,993 -0.79(-1.77%)
Jan 06, 2020 45.07 45.37 44.67 44.67 1,289,104 -0.68(-1.50%)
Jan 03, 2020 45.66 45.91 45.16 45.35 2,057,481 -0.97(-2.08%)
Jan 02, 2020 46.49 46.65 45.88 46.32 951,795 +0.03(+0.06%)
Dec 31, 2019 46.14 46.52 46.02 46.29 711,577 +0.11(+0.23%)
Dec 30, 2019 45.78 46.35 45.72 46.18 835,159 +0.28(+0.62%)
Dec 27, 2019 46.29 46.45 45.89 45.90 1,791,460 -0.26(-0.57%)
Dec 26, 2019 46.16 46.47 45.96 46.16 734,063 -0.09(-0.19%)
Dec 24, 2019 46.23 46.49 46.10 46.25 843,305 +0.06(+0.13%)
Dec 23, 2019 46.33 46.33 45.87 46.19 1,770,013 -0.20(-0.42%)
Dec 20, 2019 46.17 46.74 45.88 46.39 3,406,770 +0.57(+1.23%)
Dec 19, 2019 45.97 46.17 45.44 45.82 1,110,196 -0.01(-0.02%)
Dec 18, 2019 45.63 45.97 44.98 45.83 1,635,009 +0.18(+0.38%)
Dec 17, 2019 45.75 46.00 45.45 45.66 980,890 -0.24(-0.53%)
Dec 16, 2019 45.82 46.46 45.44 45.90 1,043,274 +0.38(+0.84%)
Dec 13, 2019 46.26 46.34 45.33 45.52 844,434 -0.66(-1.44%)
Dec 12, 2019 45.97 46.62 45.64 46.18 819,511 +0.32(+0.70%)
Dec 11, 2019 45.54 45.95 45.31 45.86 795,622 +0.51(+1.12%)
Dec 10, 2019 45.79 45.85 45.28 45.35 1,499,149 -0.65(-1.42%)
Dec 09, 2019 46.20 46.59 45.86 46.01 1,283,961 -0.20(-0.44%)
Dec 06, 2019 46.30 46.74 46.05 46.21 1,466,243 +0.20(+0.44%)
Dec 05, 2019 45.84 46.26 45.48 46.01 1,162,262 +0.13(+0.28%)
Dec 04, 2019 45.34 46.52 45.29 45.88 2,637,884 +0.50(+1.10%)
Dec 03, 2019 44.84 45.42 44.32 45.38 1,170,364 -0.11(-0.24%)
Dec 02, 2019 45.70 45.70 45.31 45.49 2,169,802 -0.02(-0.04%)
Nov 29, 2019 45.33 45.71 45.03 45.51 616,577 +0.20(+0.45%)
Nov 27, 2019 45.24 45.61 45.14 45.31 1,005,093 +0.11(+0.24%)
Nov 26, 2019 44.46 45.34 44.38 45.20 1,672,008 +0.75(+1.69%)
Nov 25, 2019 43.88 44.62 43.53 44.45 2,198,343 +0.57(+1.29%)
Nov 22, 2019 45.38 45.49 43.79 43.88 2,592,600 -1.40(-3.10%)
Nov 21, 2019 44.65 46.51 44.16 45.29 4,665,221 +4.45(+10.91%)
Nov 20, 2019 40.90 41.25 40.54 40.83 1,755,482 -0.13(-0.31%)
Nov 19, 2019 40.25 41.11 40.23 40.96 1,198,769 +0.69(+1.72%)
Nov 18, 2019 40.20 40.36 39.92 40.27 702,992 -0.07(-0.17%)
Nov 15, 2019 40.93 40.93 40.14 40.33 575,335 -0.38(-0.93%)
Nov 14, 2019 40.57 40.79 40.38 40.71 674,691 +0.01(+0.02%)
Nov 13, 2019 40.70 41.06 40.32 40.70 885,258 -0.08(-0.19%)
Nov 12, 2019 40.95 40.95 40.46 40.78 896,010 -0.23(-0.57%)
Nov 11, 2019 40.60 41.36 40.60 41.02 646,648 +0.16(+0.38%)
Nov 08, 2019 40.64 41.09 40.45 40.86 1,157,852 +0.36(+0.89%)
Nov 07, 2019 41.00 41.44 40.44 40.50 1,356,047 -0.19(-0.48%)
Nov 06, 2019 40.55 40.96 39.81 40.70 1,573,221 +0.13(+0.31%)
Nov 05, 2019 40.61 41.02 40.34 40.57 1,885,746 +0.15(+0.36%)
Nov 04, 2019 41.63 41.77 40.30 40.42 1,148,528 -0.97(-2.33%)
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.