STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Berry Global Group, Inc. (BERY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

57.05

+0.50

(+0.88%)

At close: 04:00PM EDT

57.05

0.00

(0.00%)

After hours:

04:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	56.78	57.36	56.89	57.05	57.05	355,756
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
Jan 03, 2024	66.23	66.23	64.93	65.29	64.98	955,500
Jan 02, 2024	67.00	67.72	66.65	66.84	66.52	858,300
Dec 29, 2023	67.79	68.12	67.35	67.39	67.07	519,900
Dec 28, 2023	67.86	68.39	67.75	68.11	67.78	421,600
Dec 27, 2023	68.05	68.28	67.69	67.89	67.57	422,000
Dec 26, 2023	68.19	68.39	67.85	68.00	67.68	450,300
Dec 22, 2023	68.12	68.60	67.57	68.21	67.88	553,700
Dec 21, 2023	67.91	68.02	67.26	67.90	67.58	1,088,300
Dec 20, 2023	68.56	68.59	66.97	67.33	67.01	1,127,600
Dec 19, 2023	69.01	69.17	68.62	68.77	68.44	1,015,200
Dec 18, 2023	69.28	69.28	68.35	68.44	68.11	653,100
Dec 15, 2023	68.91	69.58	68.74	68.93	68.60	1,715,100
Dec 14, 2023	68.14	69.94	68.14	69.00	68.67	1,238,800
Dec 13, 2023	65.22	67.92	65.19	67.87	67.55	1,209,400
Dec 12, 2023	65.65	65.68	64.94	65.46	65.15	586,600
Dec 11, 2023	65.48	65.80	65.18	65.55	65.24	566,300
Dec 08, 2023	65.25	65.79	64.59	65.42	65.11	734,200
Dec 07, 2023	64.91	65.61	64.44	65.41	65.10	1,059,800
Dec 06, 2023	65.74	66.34	64.42	64.89	64.58	1,152,000
Dec 05, 2023	66.00	66.30	64.71	65.25	64.94	896,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,369.12-1,568.14(-1.76%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Berry Global Group, Inc. (BERY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,369.12
-1,568.14(-1.76%)