Skip to main content

Berry Global Group (NY: BERY )

60.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.23 32.95 32.01 32.50 926,425 +0.21(+0.66%)
Oct 29, 2015 32.31 32.51 32.11 32.29 644,299 -0.17(-0.54%)
Oct 28, 2015 32.00 32.61 31.69 32.46 1,100,335 +0.54(+1.70%)
Oct 27, 2015 32.32 32.53 31.56 31.92 1,047,929 -0.53(-1.64%)
Oct 26, 2015 32.79 32.97 32.43 32.45 655,295 -0.34(-1.04%)
Oct 23, 2015 32.74 33.19 32.40 32.79 898,434 +0.26(+0.81%)
Oct 22, 2015 32.65 33.03 32.33 32.53 1,405,997 +0.17(+0.54%)
Oct 21, 2015 33.26 33.39 32.12 32.36 1,237,632 -0.78(-2.34%)
Oct 20, 2015 32.64 33.39 32.59 33.13 1,283,267 +0.47(+1.43%)
Oct 19, 2015 32.64 32.88 32.22 32.67 888,185 -0.06(-0.18%)
Oct 16, 2015 33.38 33.47 32.43 32.73 1,460,810 -0.68(-2.03%)
Oct 15, 2015 32.72 33.40 32.54 33.40 1,843,739 +0.75(+2.29%)
Oct 14, 2015 31.77 32.90 31.44 32.66 2,645,071 +1.10(+3.47%)
Oct 13, 2015 31.42 31.74 31.22 31.56 1,180,755 -0.06(-0.18%)
Oct 12, 2015 31.41 31.80 31.24 31.62 1,104,020 +0.16(+0.49%)
Oct 09, 2015 32.01 32.17 31.43 31.46 1,298,300 -0.43(-1.34%)
Oct 08, 2015 31.22 32.03 31.12 31.89 1,432,430 +0.62(+1.99%)
Oct 07, 2015 30.58 31.28 30.36 31.27 1,675,422 +1.02(+3.37%)
Oct 06, 2015 31.51 31.58 30.16 30.25 2,195,761 -1.19(-3.79%)
Oct 05, 2015 31.30 31.57 30.75 31.44 1,392,692 +0.35(+1.12%)
Oct 02, 2015 29.98 31.10 29.41 31.10 1,655,416 +0.74(+2.43%)
Oct 01, 2015 29.42 30.42 29.26 30.36 1,987,314 +1.18(+4.06%)
Sep 30, 2015 28.26 29.28 28.26 29.17 2,405,748 +1.26(+4.52%)
Sep 29, 2015 28.18 28.18 27.56 27.91 1,992,145 -0.29(-1.03%)
Sep 28, 2015 29.41 29.42 27.79 28.20 2,823,748 -1.18(-4.03%)
Sep 25, 2015 30.17 30.21 29.21 29.39 1,049,817 -0.45(-1.50%)
Sep 24, 2015 29.45 29.93 29.25 29.83 1,373,296 +0.16(+0.52%)
Sep 23, 2015 30.66 30.67 29.49 29.68 1,692,704 -1.00(-3.26%)
Sep 22, 2015 31.03 31.13 30.45 30.68 1,791,506 -0.73(-2.32%)
Sep 21, 2015 31.28 31.81 31.09 31.41 1,683,489 +0.29(+0.94%)
Sep 18, 2015 30.41 31.14 30.14 31.11 2,351,210 +0.35(+1.14%)
Sep 17, 2015 30.73 31.30 30.38 30.77 1,678,476 +0.10(+0.32%)
Sep 16, 2015 29.85 30.73 29.74 30.67 1,130,598 +0.70(+2.33%)
Sep 15, 2015 29.46 30.08 29.27 29.97 1,315,527 +0.58(+1.98%)
Sep 14, 2015 29.64 29.65 29.23 29.39 772,081 -0.23(-0.79%)
Sep 11, 2015 29.68 29.73 29.36 29.62 1,179,734 -0.24(-0.81%)
Sep 10, 2015 29.63 30.19 29.54 29.86 1,592,211 +0.18(+0.62%)
Sep 09, 2015 30.29 30.46 29.60 29.68 1,409,161 -0.32(-1.07%)
Sep 08, 2015 29.28 30.05 29.10 30.00 1,560,127 +1.07(+3.69%)
Sep 04, 2015 28.65 28.93 28.93 28.93 1,670,647 -0.13(-0.43%)
Sep 03, 2015 28.47 29.17 28.47 29.06 1,848,082 +0.68(+2.39%)
Sep 02, 2015 28.58 28.58 27.77 28.38 1,451,071 +0.50(+1.81%)
Sep 01, 2015 28.11 28.52 27.77 27.87 1,740,939 -0.84(-2.94%)
Aug 31, 2015 29.21 29.61 28.64 28.72 1,286,863 -0.72(-2.44%)
Aug 28, 2015 29.25 29.47 28.80 29.44 1,293,661 +0.08(+0.26%)
Aug 27, 2015 28.71 29.39 28.47 29.36 1,610,095 +1.02(+3.59%)
Aug 26, 2015 28.51 28.58 27.60 28.34 2,372,067 +0.46(+1.64%)
Aug 25, 2015 29.12 29.16 27.79 27.88 2,355,436 -0.55(-1.94%)
Aug 24, 2015 28.52 30.00 27.91 28.44 3,016,101 -1.53(-5.12%)
Aug 21, 2015 30.17 30.92 29.21 29.97 3,094,342 -0.97(-3.14%)
Aug 20, 2015 31.39 31.51 30.92 30.94 2,389,007 -0.74(-2.33%)
Aug 19, 2015 32.01 32.18 31.15 31.68 2,436,895 -0.63(-1.95%)
Aug 18, 2015 31.48 32.80 31.38 32.31 2,814,120 +0.69(+2.18%)
Aug 17, 2015 31.25 31.64 31.04 31.62 1,265,651 +0.17(+0.56%)
Aug 14, 2015 30.50 31.52 30.15 31.44 2,198,112 +0.80(+2.60%)
Aug 13, 2015 27.84 30.70 27.79 30.65 4,996,823 +2.76(+9.88%)
Aug 12, 2015 27.90 28.03 27.58 27.89 1,742,408 -0.10(-0.35%)
Aug 11, 2015 28.08 28.33 27.78 27.99 2,098,965 -0.49(-1.74%)
Aug 10, 2015 28.62 28.86 28.10 28.49 2,583,272 +0.05(+0.17%)
Aug 07, 2015 28.11 28.44 27.97 28.44 2,731,820 +0.08(+0.27%)
Aug 06, 2015 29.16 29.21 28.33 28.36 1,950,622 -0.83(-2.86%)
Aug 05, 2015 29.53 29.71 29.05 29.19 2,083,235 -0.28(-0.95%)
Aug 04, 2015 28.17 30.34 27.88 29.48 4,335,475 +0.97(+3.40%)
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.