Berry Global Group, Inc. (BERY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 59.44 | 59.72 | 58.93 | 59.42 | 59.42 | 789,100 |
| May 23, 2024 | 60.24 | 60.30 | 58.52 | 58.61 | 58.61 | 1,044,800 |
| May 22, 2024 | 60.13 | 60.31 | 59.83 | 60.27 | 60.27 | 563,500 |
| May 21, 2024 | 60.40 | 60.78 | 59.97 | 60.42 | 60.42 | 553,800 |
| May 20, 2024 | 60.68 | 60.78 | 60.15 | 60.38 | 60.38 | 632,500 |
| May 17, 2024 | 60.89 | 61.15 | 60.26 | 60.68 | 60.68 | 987,600 |
| May 16, 2024 | 59.86 | 60.76 | 59.46 | 60.70 | 60.70 | 1,454,300 |
| May 15, 2024 | 60.61 | 60.61 | 59.49 | 59.83 | 59.83 | 924,800 |
| May 14, 2024 | 60.07 | 60.31 | 59.67 | 60.11 | 60.11 | 836,400 |
| May 13, 2024 | 60.24 | 60.54 | 59.34 | 59.70 | 59.70 | 1,236,600 |
| May 10, 2024 | 60.45 | 60.55 | 59.47 | 59.89 | 59.89 | 1,244,900 |
| May 09, 2024 | 60.53 | 60.87 | 57.94 | 59.77 | 59.77 | 2,160,600 |
| May 08, 2024 | 60.71 | 61.51 | 60.71 | 61.26 | 61.26 | 1,615,900 |
| May 07, 2024 | 60.24 | 61.20 | 60.00 | 60.95 | 60.95 | 1,765,300 |
| May 06, 2024 | 59.31 | 60.14 | 59.27 | 60.12 | 60.12 | 1,079,000 |
| May 03, 2024 | 58.85 | 59.10 | 58.25 | 58.86 | 58.86 | 632,700 |
| May 02, 2024 | 58.40 | 58.65 | 57.92 | 58.38 | 58.38 | 692,400 |
| May 01, 2024 | 56.97 | 58.88 | 56.96 | 57.79 | 57.79 | 956,100 |
| Apr 30, 2024 | 57.05 | 57.38 | 56.60 | 56.64 | 56.64 | 740,400 |
| Apr 29, 2024 | 57.37 | 57.87 | 57.18 | 57.45 | 57.45 | 544,900 |
| Apr 26, 2024 | 56.78 | 57.36 | 56.78 | 57.05 | 57.05 | 355,800 |
| Apr 25, 2024 | 56.74 | 57.02 | 56.19 | 56.55 | 56.55 | 561,900 |
| Apr 24, 2024 | 56.21 | 57.00 | 55.68 | 56.91 | 56.91 | 763,100 |
| Apr 23, 2024 | 56.52 | 56.78 | 56.24 | 56.37 | 56.37 | 604,100 |
| Apr 22, 2024 | 56.70 | 57.22 | 56.29 | 56.82 | 56.82 | 604,900 |
| Apr 19, 2024 | 56.08 | 56.78 | 56.08 | 56.56 | 56.56 | 968,800 |
| Apr 18, 2024 | 56.11 | 56.36 | 55.71 | 56.32 | 56.32 | 907,100 |
| Apr 17, 2024 | 56.73 | 56.82 | 55.84 | 55.94 | 55.94 | 689,100 |
| Apr 16, 2024 | 55.61 | 56.69 | 55.24 | 56.40 | 56.40 | 990,800 |
| Apr 15, 2024 | 56.82 | 57.69 | 56.22 | 56.42 | 56.42 | 823,800 |
| Apr 12, 2024 | 58.41 | 58.73 | 56.26 | 56.38 | 56.38 | 1,225,200 |
| Apr 11, 2024 | 59.39 | 59.41 | 58.39 | 58.82 | 58.82 | 738,000 |
| Apr 10, 2024 | 58.77 | 59.29 | 58.35 | 59.00 | 59.00 | 1,249,300 |
| Apr 09, 2024 | 59.17 | 59.97 | 59.04 | 59.88 | 59.88 | 565,000 |
| Apr 08, 2024 | 59.32 | 59.38 | 58.79 | 59.21 | 59.21 | 928,200 |
| Apr 05, 2024 | 59.30 | 59.81 | 58.68 | 59.09 | 59.09 | 1,779,200 |
| Apr 04, 2024 | 59.81 | 60.95 | 58.97 | 59.00 | 59.00 | 1,174,900 |
| Apr 03, 2024 | 59.52 | 60.08 | 58.76 | 59.27 | 59.27 | 1,484,100 |
| Apr 02, 2024 | 60.57 | 60.57 | 59.55 | 59.66 | 59.66 | 850,900 |
| Apr 01, 2024 | 60.52 | 60.70 | 59.91 | 60.62 | 60.62 | 643,800 |
| Mar 28, 2024 | 60.60 | 61.00 | 60.41 | 60.48 | 60.48 | 827,000 |
| Mar 27, 2024 | 59.03 | 60.49 | 59.01 | 60.48 | 60.48 | 842,800 |
| Mar 26, 2024 | 59.69 | 59.99 | 59.16 | 59.23 | 59.23 | 697,300 |
| Mar 25, 2024 | 59.07 | 59.50 | 59.04 | 59.45 | 59.45 | 858,200 |
| Mar 22, 2024 | 59.49 | 59.86 | 58.95 | 59.00 | 59.00 | 998,800 |
| Mar 21, 2024 | 59.15 | 59.43 | 58.52 | 59.30 | 59.30 | 1,017,200 |
| Mar 20, 2024 | 58.65 | 58.97 | 58.25 | 58.77 | 58.77 | 1,069,700 |
| Mar 19, 2024 | 58.50 | 59.46 | 58.36 | 58.85 | 58.85 | 1,331,100 |
| Mar 18, 2024 | 59.72 | 60.03 | 58.69 | 58.82 | 58.82 | 1,145,000 |
| Mar 15, 2024 | 58.70 | 59.77 | 58.70 | 59.71 | 59.71 | 7,361,300 |
| Mar 14, 2024 | 60.80 | 60.93 | 59.64 | 59.96 | 59.96 | 1,057,200 |
| Mar 13, 2024 | 60.58 | 61.33 | 60.20 | 60.99 | 60.99 | 1,050,300 |
| Mar 12, 2024 | 60.76 | 60.76 | 60.00 | 60.50 | 60.50 | 586,200 |
| Mar 11, 2024 | 60.54 | 60.88 | 59.46 | 60.68 | 60.68 | 823,100 |
| Mar 08, 2024 | 59.48 | 60.92 | 59.48 | 60.32 | 60.32 | 1,167,300 |
| Mar 07, 2024 | 60.20 | 60.50 | 58.64 | 59.03 | 59.03 | 2,434,300 |
| Mar 06, 2024 | 59.57 | 59.96 | 59.00 | 59.67 | 59.67 | 1,037,200 |
| Mar 05, 2024 | 57.57 | 59.17 | 57.57 | 59.02 | 59.02 | 1,150,200 |
| Mar 04, 2024 | 58.50 | 58.64 | 57.45 | 57.67 | 57.67 | 1,127,200 |
| Mar 01, 2024 | 57.93 | 58.74 | 57.67 | 58.43 | 58.43 | 876,700 |
| Feb 29, 2024 | 57.49 | 58.32 | 57.44 | 58.21 | 58.21 | 1,000,400 |
| Feb 29, 2024 | 0.275 Dividend | |||||
| Feb 28, 2024 | 58.01 | 58.51 | 57.41 | 57.61 | 57.33 | 1,113,500 |
| Feb 27, 2024 | 58.54 | 58.85 | 57.96 | 58.36 | 58.08 | 1,062,500 |
| Feb 26, 2024 | 59.53 | 59.53 | 58.19 | 58.20 | 57.92 | 1,329,800 |
| Feb 23, 2024 | 60.65 | 60.74 | 59.73 | 59.75 | 59.46 | 786,500 |
| Feb 22, 2024 | 59.80 | 60.76 | 59.64 | 60.57 | 60.28 | 1,363,900 |
| Feb 21, 2024 | 58.81 | 59.59 | 58.55 | 59.57 | 59.29 | 601,100 |
| Feb 20, 2024 | 58.05 | 58.89 | 57.84 | 58.85 | 58.57 | 702,100 |
| Feb 16, 2024 | 58.89 | 59.13 | 58.13 | 58.40 | 58.12 | 1,072,500 |
| Feb 15, 2024 | 58.41 | 59.12 | 58.41 | 59.07 | 58.79 | 804,000 |
| Feb 14, 2024 | 58.35 | 58.70 | 57.34 | 58.08 | 57.80 | 1,212,200 |
| Feb 13, 2024 | 57.51 | 58.48 | 56.90 | 57.98 | 57.70 | 2,634,200 |
| Feb 12, 2024 | 59.00 | 59.70 | 58.41 | 58.67 | 58.39 | 1,150,200 |
| Feb 09, 2024 | 56.30 | 59.39 | 55.82 | 59.01 | 58.73 | 2,929,100 |
| Feb 08, 2024 | 56.53 | 56.95 | 55.01 | 55.91 | 55.64 | 3,014,800 |
| Feb 07, 2024 | 58.61 | 60.28 | 54.06 | 56.71 | 56.44 | 6,886,100 |
| Feb 06, 2024 | 63.66 | 64.48 | 63.05 | 64.28 | 63.97 | 1,086,800 |
| Feb 05, 2024 | 64.66 | 64.88 | 63.90 | 64.10 | 63.79 | 648,100 |
| Feb 02, 2024 | 65.05 | 65.86 | 64.26 | 65.54 | 65.23 | 647,400 |
| Feb 01, 2024 | 65.87 | 66.34 | 65.05 | 65.75 | 65.44 | 1,227,400 |
| Jan 31, 2024 | 67.30 | 67.50 | 65.41 | 65.46 | 65.15 | 1,000,800 |
| Jan 30, 2024 | 66.62 | 67.50 | 66.62 | 67.17 | 66.85 | 485,700 |
| Jan 29, 2024 | 66.73 | 67.22 | 66.40 | 66.99 | 66.67 | 686,100 |
| Jan 26, 2024 | 67.10 | 67.46 | 66.64 | 66.79 | 66.47 | 988,300 |
| Jan 25, 2024 | 67.23 | 67.44 | 66.11 | 66.78 | 66.46 | 846,600 |
| Jan 24, 2024 | 67.57 | 67.58 | 66.25 | 66.26 | 65.94 | 591,800 |
| Jan 23, 2024 | 67.70 | 67.90 | 66.86 | 67.21 | 66.89 | 709,300 |
| Jan 22, 2024 | 67.21 | 67.61 | 66.95 | 67.26 | 66.94 | 393,700 |
| Jan 19, 2024 | 66.47 | 67.01 | 65.99 | 67.00 | 66.68 | 588,600 |
| Jan 18, 2024 | 65.72 | 66.50 | 65.17 | 66.43 | 66.11 | 1,015,300 |
| Jan 17, 2024 | 65.03 | 65.99 | 64.97 | 65.50 | 65.19 | 583,200 |
| Jan 16, 2024 | 65.00 | 66.03 | 64.56 | 65.97 | 65.66 | 822,900 |
| Jan 12, 2024 | 66.81 | 66.81 | 65.10 | 65.15 | 64.84 | 733,800 |
| Jan 11, 2024 | 66.40 | 66.47 | 65.64 | 66.28 | 65.96 | 492,100 |
| Jan 10, 2024 | 66.25 | 66.78 | 65.99 | 66.37 | 66.05 | 510,800 |
| Jan 09, 2024 | 66.25 | 66.69 | 66.08 | 66.51 | 66.19 | 482,800 |
| Jan 08, 2024 | 66.53 | 67.02 | 66.30 | 66.72 | 66.40 | 607,000 |
| Jan 05, 2024 | 65.31 | 67.00 | 65.23 | 66.82 | 66.50 | 1,052,700 |
| Jan 04, 2024 | 65.21 | 65.90 | 65.02 | 65.57 | 65.26 | 628,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.