Berry Global Group, Inc. Common Stock (NY: BERY )

65.16 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 64.90 65.39 64.66 65.16 365,122 +0.43(+0.66%)
Dec 23, 2024 64.34 64.92 64.01 64.73 688,952 +0.53(+0.83%)
Dec 20, 2024 64.51 65.21 63.99 64.20 2,997,542 -0.47(-0.73%)
Dec 19, 2024 65.10 65.60 64.61 64.67 949,109 +0.01(+0.02%)
Dec 18, 2024 66.91 67.15 64.65 64.66 2,056,714 -2.00(-3.00%)
Dec 17, 2024 67.13 67.64 66.42 66.66 1,718,527 -0.95(-1.41%)
Dec 16, 2024 67.53 68.22 67.53 67.61 1,242,718 -0.33(-0.49%)
Dec 13, 2024 68.30 68.55 67.69 67.94 1,287,716 -0.72(-1.05%)
Dec 12, 2024 68.65 69.54 68.65 68.66 1,779,577 -0.11(-0.16%)
Dec 11, 2024 70.00 70.56 68.72 68.77 1,613,487 -0.67(-0.96%)
Dec 10, 2024 69.48 70.79 68.64 69.44 2,034,576 -0.23(-0.33%)
Dec 09, 2024 69.95 70.82 69.60 69.67 1,295,387 +0.02(+0.03%)
Dec 06, 2024 69.94 70.43 69.44 69.65 1,201,160 -0.12(-0.17%)
Dec 05, 2024 70.29 70.57 69.19 69.77 1,500,224 -1.19(-1.68%)
Dec 04, 2024 70.68 71.39 70.04 70.96 1,659,485 -0.39(-0.55%)
Dec 03, 2024 71.28 72.00 71.00 71.35 1,071,194 +0.08(+0.11%)
Dec 02, 2024 71.71 72.34 71.08 71.27 2,508,610 -1.04(-1.44%)
Nov 29, 2024 72.00 73.09 71.72 72.31 1,418,906 +0.74(+1.03%)
Nov 27, 2024 71.27 72.78 71.27 71.57 2,053,661 +0.84(+1.19%)
Nov 26, 2024 71.31 71.79 70.05 70.73 1,956,056 -0.82(-1.15%)
Nov 25, 2024 71.54 73.31 71.36 71.55 3,152,064 -0.16(-0.22%)
Nov 22, 2024 69.52 71.95 69.52 71.71 2,533,039 +0.78(+1.10%)
Nov 21, 2024 69.72 71.07 69.36 70.93 3,368,720 +1.93(+2.80%)
Nov 20, 2024 67.40 69.54 67.40 69.00 7,032,953 +2.84(+4.29%)
Nov 19, 2024 70.00 72.50 65.61 66.16 11,279,258 -0.89(-1.33%)
Nov 18, 2024 66.75 67.21 66.49 67.05 1,008,207 +0.25(+0.37%)
Nov 15, 2024 66.12 66.98 66.08 66.80 845,608 +0.47(+0.71%)
Nov 14, 2024 66.95 67.08 66.26 66.33 652,997 -0.67(-1.00%)
Nov 13, 2024 67.70 68.42 66.82 67.00 798,758 -0.89(-1.31%)
Nov 12, 2024 68.38 68.59 67.56 67.89 550,185 -0.39(-0.57%)
Nov 11, 2024 67.57 68.56 67.38 68.28 597,807 +0.99(+1.47%)
Nov 08, 2024 67.23 67.83 66.81 67.29 724,313 +0.01(+0.01%)
Nov 07, 2024 67.18 68.07 66.63 67.28 1,400,641 +0.27(+0.40%)
Nov 06, 2024 67.31 67.54 65.80 67.01 1,844,914 +2.22(+3.43%)
Nov 05, 2024 65.61 66.52 64.65 64.79 1,692,541 -0.36(-0.55%)
Nov 04, 2024 65.02 65.78 64.95 65.15 1,199,626 +0.34(+0.52%)
Nov 01, 2024 64.87 65.67 64.45 64.81 1,258,337 +0.12(+0.18%)
Oct 31, 2024 64.98 65.35 64.46 64.69 1,356,067 -0.26(-0.40%)
Oct 30, 2024 64.19 65.11 63.62 64.95 769,190 +0.92(+1.43%)
Oct 29, 2024 63.61 64.31 63.20 64.03 747,193 -0.06(-0.10%)
Oct 28, 2024 62.49 64.20 62.47 64.10 679,313 +1.68(+2.69%)
Oct 25, 2024 63.08 63.14 62.21 62.42 966,644 -0.48(-0.76%)
Oct 24, 2024 62.82 63.56 62.27 62.89 832,482 +0.33(+0.53%)
Oct 23, 2024 63.30 63.65 62.23 62.56 1,064,154 -0.74(-1.17%)
Oct 22, 2024 63.59 64.06 62.90 63.31 648,075 -0.39(-0.62%)
Oct 21, 2024 64.29 64.47 63.66 63.70 719,238 -0.85(-1.32%)
Oct 18, 2024 64.28 64.70 63.62 64.55 485,161 +0.33(+0.51%)
Oct 17, 2024 64.26 65.07 63.94 64.22 769,277 +0.14(+0.22%)
Oct 16, 2024 64.21 64.96 63.99 64.09 854,828 -0.17(-0.27%)
Oct 15, 2024 63.70 64.83 63.62 64.26 1,064,324 +0.63(+1.00%)
Oct 14, 2024 62.98 63.68 62.65 63.63 640,308 +0.70(+1.11%)
Oct 11, 2024 61.69 63.09 61.69 62.93 658,691 +1.37(+2.22%)
Oct 10, 2024 61.38 62.08 60.87 61.56 635,749 -0.02(-0.03%)
Oct 09, 2024 60.91 61.73 60.73 61.58 507,929 +0.73(+1.21%)
Oct 08, 2024 60.90 61.37 60.08 60.84 415,377 -0.28(-0.45%)
Oct 07, 2024 60.82 61.33 60.62 61.12 725,141 -0.04(-0.06%)
Oct 04, 2024 61.46 61.70 60.87 61.16 614,912 +0.34(+0.56%)
Oct 03, 2024 60.45 61.23 60.13 60.82 582,269 -0.07(-0.12%)
Oct 02, 2024 61.27 61.89 60.66 60.89 972,764 -0.68(-1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.