Skip to main content

Berry Global Group (NY: BERY )

60.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.66 61.54 60.35 61.04 824,552 +0.48(+0.80%)
Feb 27, 2023 60.60 61.31 60.36 60.56 810,923 +0.51(+0.85%)
Feb 24, 2023 59.24 60.29 59.06 60.05 627,925 +0.11(+0.18%)
Feb 23, 2023 60.22 60.54 59.15 59.95 1,152,361 +0.14(+0.23%)
Feb 22, 2023 60.35 60.48 59.50 59.81 1,080,726 -0.26(-0.44%)
Feb 21, 2023 61.19 61.45 59.81 60.07 880,403 -1.50(-2.43%)
Feb 17, 2023 61.27 61.72 61.09 61.57 851,112 +0.34(+0.56%)
Feb 16, 2023 61.11 61.92 61.11 61.23 593,981 -1.02(-1.64%)
Feb 15, 2023 61.36 62.51 61.24 62.25 690,879 +0.47(+0.76%)
Feb 14, 2023 61.68 62.26 61.43 61.78 738,798 +0.08(+0.13%)
Feb 13, 2023 61.19 61.91 60.79 61.70 836,525 +0.76(+1.25%)
Feb 10, 2023 60.01 61.05 59.82 60.93 1,238,569 +0.79(+1.32%)
Feb 09, 2023 60.87 61.26 60.14 60.14 1,551,636 -0.21(-0.34%)
Feb 08, 2023 61.51 61.52 60.19 60.35 1,125,091 -1.63(-2.62%)
Feb 07, 2023 61.72 62.13 60.85 61.97 1,033,567 -0.08(-0.13%)
Feb 06, 2023 62.76 62.89 62.05 62.05 914,536 -0.90(-1.43%)
Feb 03, 2023 63.64 63.64 62.45 62.95 1,532,062 -1.07(-1.67%)
Feb 02, 2023 61.68 64.82 61.29 64.02 2,579,582 +3.62(+6.00%)
Feb 01, 2023 59.74 60.69 59.23 60.40 1,175,685 -0.04(-0.06%)
Jan 31, 2023 59.03 60.46 58.53 60.43 1,129,638 +1.74(+2.97%)
Jan 30, 2023 58.37 59.49 58.37 58.69 741,223 +0.07(+0.12%)
Jan 27, 2023 57.72 58.97 57.62 58.62 611,385 +0.56(+0.96%)
Jan 26, 2023 57.02 58.12 57.01 58.07 894,765 +1.12(+1.96%)
Jan 25, 2023 57.11 57.24 56.34 56.95 1,048,720 -0.79(-1.37%)
Jan 24, 2023 58.47 58.60 57.63 57.74 664,175 -0.87(-1.49%)
Jan 23, 2023 58.09 58.86 58.09 58.61 765,041 +0.46(+0.79%)
Jan 20, 2023 57.86 58.19 57.35 58.15 816,867 +0.54(+0.93%)
Jan 19, 2023 58.20 58.42 57.40 57.62 955,480 -1.00(-1.70%)
Jan 18, 2023 59.75 59.91 58.57 58.61 795,737 -1.01(-1.69%)
Jan 17, 2023 60.14 60.62 59.33 59.62 1,194,646 -0.64(-1.06%)
Jan 13, 2023 59.91 60.45 59.91 60.26 711,946 -0.20(-0.32%)
Jan 12, 2023 60.64 60.66 60.24 60.45 552,290 -0.04(-0.06%)
Jan 11, 2023 60.62 60.97 60.27 60.49 758,334 +0.29(+0.49%)
Jan 10, 2023 60.20 60.64 59.94 60.20 719,419 -0.10(-0.16%)
Jan 09, 2023 60.55 61.30 60.16 60.30 886,657 +0.09(+0.15%)
Jan 06, 2023 60.21 60.53 59.88 60.21 1,038,432 +0.70(+1.18%)
Jan 05, 2023 59.34 59.71 58.61 59.50 876,745 -0.72(-1.20%)
Jan 04, 2023 59.72 60.44 59.26 60.23 884,991 +1.04(+1.75%)
Jan 03, 2023 59.40 59.81 58.57 59.19 853,302 +0.03(+0.05%)
Dec 30, 2022 58.92 59.36 58.69 59.16 542,394 -0.23(-0.38%)
Dec 29, 2022 58.43 59.51 58.43 59.39 660,786 +1.22(+2.10%)
Dec 28, 2022 59.59 59.72 58.14 58.16 667,408 -1.36(-2.29%)
Dec 27, 2022 58.66 59.88 58.44 59.52 784,493 +0.95(+1.62%)
Dec 23, 2022 57.63 58.62 57.51 58.57 679,205 +0.94(+1.63%)
Dec 22, 2022 57.61 57.72 56.87 57.63 1,083,277 -0.47(-0.81%)
Dec 21, 2022 58.09 58.31 57.68 58.10 910,756 +0.50(+0.87%)
Dec 20, 2022 57.71 58.15 57.40 57.61 1,144,217 -0.12(-0.20%)
Dec 19, 2022 58.50 58.98 57.49 57.72 1,330,927 -0.77(-1.32%)
Dec 16, 2022 58.08 59.02 57.87 58.50 1,599,733 -0.28(-0.48%)
Dec 15, 2022 59.15 59.47 58.73 58.78 1,348,762 -1.22(-2.04%)
Dec 14, 2022 60.17 60.87 59.26 60.00 1,222,563 -0.39(-0.65%)
Dec 13, 2022 61.01 61.56 60.07 60.40 1,099,284 +0.70(+1.16%)
Dec 12, 2022 58.87 59.69 58.74 59.70 713,572 +0.93(+1.58%)
Dec 09, 2022 59.09 59.79 58.54 58.77 1,612,226 -0.61(-1.02%)
Dec 08, 2022 59.88 60.31 59.20 59.38 929,961 -0.11(-0.18%)
Dec 07, 2022 59.94 60.62 59.23 59.49 817,920 -0.70(-1.16%)
Dec 06, 2022 59.70 60.86 59.27 60.18 1,320,936 +0.61(+1.02%)
Dec 05, 2022 59.08 59.92 58.60 59.57 825,234 -0.03(-0.05%)
Dec 02, 2022 58.66 60.10 58.61 59.60 1,386,571 +0.31(+0.53%)
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.