Berry Global Group, Inc. (BERY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

56.56

+0.24

(+0.43%)

At close: 04:00PM EDT

56.08

-0.48

(-0.85%)

After hours:

05:48PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	56.08	56.78	56.08	56.56	56.56	929,893
18 Apr 2024	56.11	56.36	55.71	56.32	56.32	907,100
17 Apr 2024	56.73	56.82	55.84	55.94	55.94	689,100
16 Apr 2024	55.61	56.69	55.24	56.40	56.40	990,800
15 Apr 2024	56.82	57.69	56.22	56.42	56.42	823,800
12 Apr 2024	58.41	58.73	56.26	56.38	56.38	1,225,200
11 Apr 2024	59.39	59.41	58.39	58.82	58.82	738,000
10 Apr 2024	58.77	59.29	58.35	59.00	59.00	1,249,300
09 Apr 2024	59.17	59.97	59.04	59.88	59.88	565,000
08 Apr 2024	59.32	59.38	58.79	59.21	59.21	928,200
05 Apr 2024	59.30	59.81	58.68	59.09	59.09	1,779,200
04 Apr 2024	59.81	60.95	58.97	59.00	59.00	1,174,900
03 Apr 2024	59.52	60.08	58.76	59.27	59.27	1,484,100
02 Apr 2024	60.57	60.57	59.55	59.66	59.66	850,900
01 Apr 2024	60.52	60.70	59.91	60.62	60.62	643,800
28 Mar 2024	60.60	61.00	60.41	60.48	60.48	827,000
27 Mar 2024	59.03	60.49	59.01	60.48	60.48	842,800
26 Mar 2024	59.69	59.99	59.16	59.23	59.23	697,300
25 Mar 2024	59.07	59.50	59.04	59.45	59.45	858,200
22 Mar 2024	59.49	59.86	58.95	59.00	59.00	998,800
21 Mar 2024	59.15	59.43	58.52	59.30	59.30	1,017,200
20 Mar 2024	58.65	58.97	58.25	58.77	58.77	1,069,700
19 Mar 2024	58.50	59.46	58.36	58.85	58.85	1,331,100
18 Mar 2024	59.72	60.03	58.69	58.82	58.82	1,145,000
15 Mar 2024	58.70	59.77	58.70	59.71	59.71	7,361,300
14 Mar 2024	60.80	60.93	59.64	59.96	59.96	1,057,200
13 Mar 2024	60.58	61.33	60.20	60.99	60.99	1,050,300
12 Mar 2024	60.76	60.76	60.00	60.50	60.50	586,200
11 Mar 2024	60.54	60.88	59.46	60.68	60.68	823,100
08 Mar 2024	59.48	60.92	59.48	60.32	60.32	1,167,300
07 Mar 2024	60.20	60.50	58.64	59.03	59.03	2,434,300
06 Mar 2024	59.57	59.96	59.00	59.67	59.67	1,037,200
05 Mar 2024	57.57	59.17	57.57	59.02	59.02	1,150,200
04 Mar 2024	58.50	58.64	57.45	57.67	57.67	1,127,200
01 Mar 2024	57.93	58.74	57.67	58.43	58.43	876,700
29 Feb 2024	57.49	58.32	57.44	58.21	58.21	1,000,400
29 Feb 2024	0.275 Dividend
28 Feb 2024	58.01	58.51	57.41	57.61	57.33	1,113,500
27 Feb 2024	58.54	58.85	57.96	58.36	58.08	1,062,500
26 Feb 2024	59.53	59.53	58.19	58.20	57.92	1,329,800
23 Feb 2024	60.65	60.74	59.73	59.75	59.46	786,500
22 Feb 2024	59.80	60.76	59.64	60.57	60.28	1,363,900
21 Feb 2024	58.81	59.59	58.55	59.57	59.29	601,100
20 Feb 2024	58.05	58.89	57.84	58.85	58.57	702,100
16 Feb 2024	58.89	59.13	58.13	58.40	58.12	1,072,500
15 Feb 2024	58.41	59.12	58.41	59.07	58.79	804,000
14 Feb 2024	58.35	58.70	57.34	58.08	57.80	1,212,200
13 Feb 2024	57.51	58.48	56.90	57.98	57.70	2,634,200
12 Feb 2024	59.00	59.70	58.41	58.67	58.39	1,150,200
09 Feb 2024	56.30	59.39	55.82	59.01	58.73	2,929,100
08 Feb 2024	56.53	56.95	55.01	55.91	55.64	3,014,800
07 Feb 2024	58.61	60.28	54.06	56.71	56.44	6,886,100
06 Feb 2024	63.66	64.48	63.05	64.28	63.97	1,086,800
05 Feb 2024	64.66	64.88	63.90	64.10	63.79	648,100
02 Feb 2024	65.05	65.86	64.26	65.54	65.23	647,400
01 Feb 2024	65.87	66.34	65.05	65.75	65.44	1,227,400
31 Jan 2024	67.30	67.50	65.41	65.46	65.15	1,000,800
30 Jan 2024	66.62	67.50	66.62	67.17	66.85	485,700
29 Jan 2024	66.73	67.22	66.40	66.99	66.67	686,100
26 Jan 2024	67.10	67.46	66.64	66.79	66.47	988,300
25 Jan 2024	67.23	67.44	66.11	66.78	66.46	846,600
24 Jan 2024	67.57	67.58	66.25	66.26	65.94	591,800
23 Jan 2024	67.70	67.90	66.86	67.21	66.89	709,300
22 Jan 2024	67.21	67.61	66.95	67.26	66.94	393,700
19 Jan 2024	66.47	67.01	65.99	67.00	66.68	588,600
18 Jan 2024	65.72	66.50	65.17	66.43	66.11	1,015,300
17 Jan 2024	65.03	65.99	64.97	65.50	65.19	583,200
16 Jan 2024	65.00	66.03	64.56	65.97	65.66	822,900
12 Jan 2024	66.81	66.81	65.10	65.15	64.84	733,800
11 Jan 2024	66.40	66.47	65.64	66.28	65.96	492,100
10 Jan 2024	66.25	66.78	65.99	66.37	66.05	510,800
09 Jan 2024	66.25	66.69	66.08	66.51	66.19	482,800
08 Jan 2024	66.53	67.02	66.30	66.72	66.40	607,000
05 Jan 2024	65.31	67.00	65.23	66.82	66.50	1,052,700
04 Jan 2024	65.21	65.90	65.02	65.57	65.26	628,800
03 Jan 2024	66.23	66.23	64.93	65.29	64.98	955,500
02 Jan 2024	67.00	67.72	66.65	66.84	66.52	858,300
29 Dec 2023	67.79	68.12	67.35	67.39	67.07	519,900
28 Dec 2023	67.86	68.39	67.75	68.11	67.78	421,600
27 Dec 2023	68.05	68.28	67.69	67.89	67.57	422,000
26 Dec 2023	68.19	68.39	67.85	68.00	67.68	450,300
22 Dec 2023	68.12	68.60	67.57	68.21	67.88	553,700
21 Dec 2023	67.91	68.02	67.26	67.90	67.58	1,088,300
20 Dec 2023	68.56	68.59	66.97	67.33	67.01	1,127,600
19 Dec 2023	69.01	69.17	68.62	68.77	68.44	1,015,200
18 Dec 2023	69.28	69.28	68.35	68.44	68.11	653,100
15 Dec 2023	68.91	69.58	68.74	68.93	68.60	1,715,100
14 Dec 2023	68.14	69.94	68.14	69.00	68.67	1,238,800
13 Dec 2023	65.22	67.92	65.19	67.87	67.55	1,209,400
12 Dec 2023	65.65	65.68	64.94	65.46	65.15	586,600
11 Dec 2023	65.48	65.80	65.18	65.55	65.24	566,300
08 Dec 2023	65.25	65.79	64.59	65.42	65.11	734,200
07 Dec 2023	64.91	65.61	64.44	65.41	65.10	1,059,800
06 Dec 2023	65.74	66.34	64.42	64.89	64.58	1,152,000
05 Dec 2023	66.00	66.30	64.71	65.25	64.94	896,200
04 Dec 2023	66.74	67.33	65.99	66.39	66.07	803,500
01 Dec 2023	66.12	67.05	65.97	66.99	66.67	1,075,500
30 Nov 2023	64.85	66.33	64.48	66.12	65.80	1,249,900
30 Nov 2023	0.275 Dividend
29 Nov 2023	64.71	65.14	64.45	64.91	64.33	765,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD98,833.12+1,322.39(+1.36%)

Berry Global Group, Inc. (BERY)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
98,833.12
+1,322.39(+1.36%)