Skip to main content

Berry Global Group (NY: BERY )

58.43 +0.22 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 57.93 58.74 57.66 58.43 876,692 +0.22(+0.38%)
Feb 29, 2024 57.49 58.31 57.44 58.21 1,000,449 +0.88(+1.53%)
Feb 28, 2024 57.73 58.23 57.14 57.34 1,118,815 -0.75(-1.29%)
Feb 27, 2024 58.26 58.57 57.68 58.08 1,067,608 +0.16(+0.27%)
Feb 26, 2024 59.25 59.25 57.91 57.92 1,336,161 -1.54(-2.59%)
Feb 23, 2024 60.36 60.45 59.44 59.46 790,270 -0.82(-1.35%)
Feb 22, 2024 59.51 60.47 59.36 60.28 1,370,431 +1.00(+1.68%)
Feb 21, 2024 58.53 59.31 58.27 59.29 603,934 +0.72(+1.22%)
Feb 20, 2024 57.77 58.61 57.56 58.57 705,447 +0.45(+0.77%)
Feb 16, 2024 58.61 58.84 57.85 58.12 1,077,662 -0.67(-1.13%)
Feb 15, 2024 58.13 58.84 58.13 58.79 807,899 +0.99(+1.70%)
Feb 14, 2024 58.07 58.42 57.06 57.80 1,218,022 +0.10(+0.17%)
Feb 13, 2024 57.24 58.20 56.63 57.70 2,646,799 -0.69(-1.18%)
Feb 12, 2024 58.72 59.41 58.13 58.39 1,155,709 -0.34(-0.58%)
Feb 09, 2024 56.03 59.11 55.55 58.73 2,943,165 +3.09(+5.54%)
Feb 08, 2024 56.26 56.68 54.74 55.64 3,029,290 -0.80(-1.41%)
Feb 07, 2024 58.33 59.99 53.80 56.44 6,919,130 -7.53(-11.78%)
Feb 06, 2024 63.36 64.17 62.75 63.97 1,091,998 +0.18(+0.28%)
Feb 05, 2024 64.35 64.57 63.59 63.79 651,191 -1.43(-2.20%)
Feb 02, 2024 64.74 65.55 63.95 65.23 650,458 -0.21(-0.32%)
Feb 01, 2024 65.56 66.02 64.74 65.44 1,233,291 +0.29(+0.44%)
Jan 31, 2024 66.98 67.18 65.09 65.15 1,005,609 -1.70(-2.55%)
Jan 30, 2024 66.30 67.18 66.30 66.85 488,025 +0.18(+0.27%)
Jan 29, 2024 66.41 66.90 66.08 66.67 689,436 +0.20(+0.30%)
Jan 26, 2024 66.78 67.14 66.32 66.47 992,996 +0.01(+0.02%)
Jan 25, 2024 66.91 67.12 65.79 66.46 850,706 +0.52(+0.78%)
Jan 24, 2024 67.25 67.25 65.93 65.94 594,643 -0.95(-1.41%)
Jan 23, 2024 67.38 67.58 66.54 66.89 712,941 -0.05(-0.07%)
Jan 22, 2024 66.89 67.29 66.63 66.94 395,577 +0.26(+0.39%)
Jan 19, 2024 66.15 66.69 65.67 66.68 591,436 +0.57(+0.86%)
Jan 18, 2024 65.41 66.18 64.86 66.11 1,020,173 +0.93(+1.42%)
Jan 17, 2024 64.72 65.67 64.66 65.19 585,999 -0.47(-0.71%)
Jan 16, 2024 64.69 65.71 64.25 65.66 826,821 +0.82(+1.26%)
Jan 12, 2024 66.49 66.49 64.79 64.84 737,331 -1.12(-1.70%)
Jan 11, 2024 66.08 66.15 65.33 65.96 494,467 -0.09(-0.14%)
Jan 10, 2024 65.93 66.46 65.67 66.05 513,299 -0.14(-0.21%)
Jan 09, 2024 65.93 66.37 65.76 66.19 485,145 -0.21(-0.31%)
Jan 08, 2024 66.21 66.70 65.98 66.40 609,953 -0.10(-0.15%)
Jan 05, 2024 65.00 66.68 64.92 66.50 1,057,715 +1.24(+1.91%)
Jan 04, 2024 64.90 65.58 64.71 65.26 631,787 +0.28(+0.43%)
Jan 03, 2024 65.91 65.91 64.62 64.98 960,050 -1.54(-2.32%)
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.