NYSE - Delayed Quote USD

Berry Global Group, Inc. (BERY)

57.05 +0.50 (+0.88%)
At close: 4:00 PM EDT
57.05 0.00 (0.00%)
After hours: 5:59 PM EDT
Currency in USD
Download
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 9, 2024 59.17 59.97 59.04 59.88 59.88 565,000
Apr 8, 2024 59.32 59.38 58.79 59.21 59.21 928,200
Apr 5, 2024 59.30 59.81 58.68 59.09 59.09 1,779,200
Apr 4, 2024 59.81 60.95 58.97 59.00 59.00 1,174,900
Apr 3, 2024 59.52 60.08 58.76 59.27 59.27 1,484,100
Apr 2, 2024 60.57 60.57 59.55 59.66 59.66 850,900
Apr 1, 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 8, 2024 59.48 60.92 59.48 60.32 60.32 1,167,300
Mar 7, 2024 60.20 60.50 58.64 59.03 59.03 2,434,300
Mar 6, 2024 59.57 59.96 59.00 59.67 59.67 1,037,200
Mar 5, 2024 57.57 59.17 57.57 59.02 59.02 1,150,200
Mar 4, 2024 58.50 58.64 57.45 57.67 57.67 1,127,200
Mar 1, 2024 57.93 58.74 57.67 58.43 58.43 876,700
Feb 29, 2024 0.28 Dividend
Feb 29, 2024 57.49 58.32 57.44 58.21 58.21 1,000,400
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 9, 2024 56.30 59.39 55.82 59.01 58.73 2,929,100
Feb 8, 2024 56.53 56.95 55.01 55.91 55.64 3,014,800
Feb 7, 2024 58.61 60.28 54.06 56.71 56.44 6,886,100
Feb 6, 2024 63.66 64.48 63.05 64.28 63.97 1,086,800
Feb 5, 2024 64.66 64.88 63.90 64.10 63.79 648,100
Feb 2, 2024 65.05 65.86 64.26 65.54 65.23 647,400
Feb 1, 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 9, 2024 66.25 66.69 66.08 66.51 66.19 482,800
Jan 8, 2024 66.53 67.02 66.30 66.72 66.40 607,000
Jan 5, 2024 65.31 67.00 65.23 66.82 66.50 1,052,700
Jan 4, 2024 65.21 65.90 65.02 65.57 65.26 628,800
Jan 3, 2024 66.23 66.23 64.93 65.29 64.98 955,500
Jan 2, 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 8, 2023 65.25 65.79 64.59 65.42 65.11 734,200
Dec 7, 2023 64.91 65.61 64.44 65.41 65.10 1,059,800
Dec 6, 2023 65.74 66.34 64.42 64.89 64.58 1,152,000
Dec 5, 2023 66.00 66.30 64.71 65.25 64.94 896,200
Dec 4, 2023 66.74 67.33 65.99 66.39 66.07 803,500
Dec 1, 2023 66.12 67.05 65.97 66.99 66.67 1,075,500
Nov 30, 2023 0.28 Dividend
Nov 30, 2023 64.85 66.33 64.48 66.12 65.80 1,249,900
Nov 29, 2023 64.71 65.14 64.45 64.91 64.33 765,700
Nov 28, 2023 64.59 64.59 63.90 64.23 63.65 700,200
Nov 27, 2023 64.15 64.67 63.96 64.54 63.96 1,236,500
Nov 24, 2023 63.92 64.91 63.85 64.64 64.06 467,600
Nov 22, 2023 64.53 64.75 63.76 64.09 63.51 736,000
Nov 21, 2023 64.44 65.12 63.99 64.30 63.72 899,900
Nov 20, 2023 63.47 64.95 63.02 64.62 64.04 1,067,600
Nov 17, 2023 63.23 64.47 63.15 63.73 63.16 1,449,400
Nov 16, 2023 61.50 63.69 61.05 63.58 63.01 2,521,100
Nov 15, 2023 60.66 61.79 60.66 61.24 60.69 994,000
Nov 14, 2023 58.73 60.65 58.73 60.57 60.03 859,300
Nov 13, 2023 57.74 57.88 57.28 57.49 56.97 482,400
Nov 10, 2023 57.44 57.92 57.13 57.91 57.39 512,800
Nov 9, 2023 58.07 58.28 57.23 57.34 56.82 652,800
Nov 8, 2023 57.57 57.79 57.27 57.52 57.00 463,000
Nov 7, 2023 57.39 57.52 57.05 57.38 56.86 518,200
Nov 6, 2023 58.87 58.87 57.39 57.72 57.20 488,300
Nov 3, 2023 58.16 59.23 58.10 58.80 58.27 634,000
Nov 2, 2023 56.50 57.34 56.50 57.23 56.72 688,200
Nov 1, 2023 54.97 55.80 54.79 55.77 55.27 780,200
Oct 31, 2023 55.13 55.72 54.78 55.00 54.51 732,100
Oct 30, 2023 55.00 55.38 54.44 55.03 54.54 829,400
Oct 27, 2023 54.96 55.19 54.22 54.48 53.99 788,600
Oct 26, 2023 54.18 55.57 53.92 54.98 54.49 833,900
Oct 25, 2023 55.37 55.53 54.08 54.17 53.68 1,079,800
Oct 24, 2023 55.21 56.04 55.01 55.72 55.22 873,600
Oct 23, 2023 54.98 55.28 54.23 54.54 54.05 1,277,300
Oct 20, 2023 55.84 56.23 55.15 55.39 54.89 930,300
Oct 19, 2023 56.32 56.94 55.73 55.89 55.39 627,900
Oct 18, 2023 57.61 58.02 56.82 56.91 56.40 509,800
Oct 17, 2023 56.61 58.50 56.61 58.20 57.68 909,600
Oct 16, 2023 56.68 57.40 56.03 57.15 56.64 723,900
Oct 13, 2023 55.85 56.10 55.08 55.64 55.14 881,900
Oct 12, 2023 56.96 56.96 55.17 55.62 55.12 804,600
Oct 11, 2023 57.89 58.48 56.45 57.22 56.71 902,700
Oct 10, 2023 56.90 58.42 56.84 57.75 57.23 760,300
Oct 9, 2023 55.73 56.86 55.34 56.58 56.07 1,227,900
Oct 6, 2023 57.59 57.76 55.71 55.91 55.41 1,696,700
Oct 5, 2023 59.88 60.38 57.51 57.64 57.12 1,073,200
Oct 4, 2023 59.31 60.09 58.42 59.63 59.09 788,600
Oct 3, 2023 60.91 61.19 58.74 58.99 58.46 993,900
Oct 2, 2023 61.69 61.98 61.22 61.48 60.93 551,400
Sep 29, 2023 62.55 62.92 61.88 61.91 61.35 527,600
Sep 28, 2023 60.69 62.38 60.69 62.01 61.45 641,200
Sep 27, 2023 61.19 61.48 60.42 60.57 60.03 540,400
Sep 26, 2023 61.43 61.79 60.74 60.77 60.22 577,400
Sep 25, 2023 61.38 62.19 61.38 61.77 61.21 460,300
Sep 22, 2023 62.00 62.51 61.45 61.47 60.92 468,100
Sep 21, 2023 62.70 62.70 61.85 62.00 61.44 670,000
Sep 20, 2023 63.37 63.92 62.88 62.97 62.40 528,200
Sep 19, 2023 63.27 63.31 62.21 63.25 62.68 845,400
Sep 18, 2023 63.85 63.89 63.10 63.30 62.73 632,500
Sep 15, 2023 64.15 64.49 63.08 63.75 63.18 3,290,500
Sep 14, 2023 64.16 64.89 63.41 64.32 63.74 739,600
Sep 13, 2023 62.96 63.74 62.76 63.50 62.93 887,500
Sep 12, 2023 62.34 63.05 62.15 62.78 62.22 709,600
Sep 11, 2023 62.36 62.88 62.31 62.61 62.05 864,100
Sep 8, 2023 61.24 62.55 61.24 61.95 61.39 881,800
Sep 7, 2023 62.32 63.11 60.91 61.07 60.52 1,463,500
Sep 6, 2023 62.76 63.49 62.33 62.72 62.16 720,300
Sep 5, 2023 65.40 65.82 62.63 62.64 62.08 1,094,700
Sep 1, 2023 65.68 66.15 65.49 65.87 65.28 601,200
Aug 31, 2023 0.25 Dividend
Aug 31, 2023 64.95 65.47 64.87 65.34 64.75 586,800
Aug 30, 2023 65.21 65.57 64.84 64.91 64.08 609,000
Aug 29, 2023 64.22 65.17 64.05 65.06 64.23 547,200
Aug 28, 2023 63.30 64.55 63.21 64.31 63.49 604,000
Aug 25, 2023 62.83 63.54 62.37 63.17 62.36 882,700
Aug 24, 2023 62.37 63.43 62.37 62.63 61.83 659,400
Aug 23, 2023 62.60 62.98 62.40 62.66 61.86 565,300
Aug 22, 2023 62.90 63.09 62.41 62.60 61.80 657,300
Aug 21, 2023 62.63 63.01 62.15 62.61 61.81 790,500
Aug 18, 2023 63.32 63.89 62.71 62.76 61.96 1,061,400
Aug 17, 2023 64.66 64.93 63.80 64.03 63.21 794,400
Aug 16, 2023 65.22 66.07 64.33 64.42 63.59 686,500
Aug 15, 2023 65.29 65.87 65.08 65.38 64.54 955,900
Aug 14, 2023 66.11 66.40 65.53 65.93 65.09 923,600
Aug 11, 2023 66.25 67.20 66.02 66.24 65.39 1,218,200
Aug 10, 2023 63.59 67.12 63.51 66.57 65.72 2,991,100
Aug 9, 2023 61.01 63.64 60.52 63.22 62.41 1,717,500
Aug 8, 2023 62.34 62.71 61.05 61.54 60.75 1,973,100
Aug 7, 2023 62.91 63.49 62.84 63.38 62.57 673,700
Aug 4, 2023 62.68 63.73 62.43 62.72 61.92 887,600
Aug 3, 2023 62.65 63.29 62.19 62.61 61.81 1,797,600
Aug 2, 2023 64.23 64.23 62.62 62.93 62.12 1,722,600
Aug 1, 2023 65.03 65.24 64.46 64.77 63.94 630,300
Jul 31, 2023 65.29 65.77 65.11 65.57 64.73 702,100
Jul 28, 2023 65.72 66.01 64.59 65.28 64.44 597,700
Jul 27, 2023 65.96 66.14 64.89 65.16 64.33 995,400
Jul 26, 2023 66.75 67.24 65.57 65.66 64.82 1,432,100
Jul 25, 2023 67.34 68.01 67.00 67.02 66.16 968,500
Jul 24, 2023 66.75 67.28 66.74 67.24 66.38 517,000
Jul 21, 2023 66.64 67.19 66.14 66.81 65.95 818,000
Jul 20, 2023 66.81 66.92 65.96 66.62 65.77 635,400
Jul 19, 2023 66.58 66.81 66.18 66.66 65.81 715,500
Jul 18, 2023 66.07 66.82 66.07 66.66 65.81 636,300
Jul 17, 2023 64.91 66.00 64.89 65.65 64.81 624,100
Jul 14, 2023 65.74 65.80 64.74 65.19 64.36 516,400
Jul 13, 2023 66.21 66.50 65.35 65.74 64.90 906,400
Jul 12, 2023 66.62 66.63 65.91 66.28 65.43 1,214,200
Jul 11, 2023 65.00 65.85 64.59 65.78 64.94 846,400
Jul 10, 2023 63.98 65.03 63.98 65.00 64.17 772,300
Jul 7, 2023 63.46 65.17 63.46 64.57 63.74 953,600
Jul 6, 2023 63.02 63.50 62.50 63.41 62.60 855,400
Jul 5, 2023 64.23 64.23 63.26 63.49 62.68 761,900
Jul 3, 2023 64.01 65.07 64.01 64.72 63.89 425,400
Jun 30, 2023 64.19 64.67 63.95 64.34 63.52 841,300
Jun 29, 2023 63.36 64.22 63.04 63.89 63.07 1,030,500
Jun 28, 2023 64.14 64.14 63.21 63.64 62.82 826,200
Jun 27, 2023 62.78 64.33 62.00 64.22 63.40 838,800
Jun 26, 2023 61.95 63.19 61.65 62.72 61.92 792,700
Jun 23, 2023 62.33 62.61 61.47 62.22 61.42 2,059,500
Jun 22, 2023 62.95 63.26 62.10 63.11 62.30 1,058,600
Jun 21, 2023 62.71 63.57 62.18 63.22 62.41 1,298,800
Jun 20, 2023 64.13 64.16 62.62 62.77 61.97 2,837,900
Jun 16, 2023 63.94 64.77 63.21 64.72 63.89 21,598,400
Jun 15, 2023 62.48 63.47 62.38 63.36 62.55 1,445,300
Jun 14, 2023 63.24 63.57 62.43 62.64 61.84 1,109,600
Jun 13, 2023 61.99 63.22 61.99 63.11 62.30 1,259,100
Jun 12, 2023 60.80 62.33 60.67 61.99 61.20 1,358,500
Jun 9, 2023 61.55 61.66 61.01 61.30 60.51 1,060,700
Jun 8, 2023 62.15 62.27 61.22 61.60 60.81 1,017,100
Jun 7, 2023 61.46 62.58 61.30 62.19 61.39 1,505,800
Jun 6, 2023 60.43 61.77 60.43 61.46 60.67 1,324,600
Jun 5, 2023 61.31 62.00 60.62 60.78 60.00 1,370,900
Jun 2, 2023 58.66 60.07 58.60 59.94 59.17 618,500
Jun 1, 2023 57.47 58.12 57.30 57.82 57.08 544,900
May 31, 2023 0.25 Dividend
May 31, 2023 57.46 57.76 56.85 57.21 56.48 750,400
May 30, 2023 58.88 59.37 57.96 58.22 57.23 743,100
May 26, 2023 58.94 59.73 58.94 59.01 58.00 614,200
May 25, 2023 59.56 60.35 58.75 58.95 57.95 798,500
May 24, 2023 59.39 60.17 58.45 59.99 58.97 1,352,800
May 23, 2023 58.82 59.49 58.42 58.53 57.53 649,800
May 22, 2023 58.03 59.24 57.78 59.01 58.00 844,700
May 19, 2023 59.00 59.08 58.05 58.11 57.12 1,283,500
May 18, 2023 58.37 58.95 57.99 58.88 57.88 399,300
May 17, 2023 57.98 58.73 57.90 58.67 57.67 620,900
May 16, 2023 58.69 58.70 57.73 57.74 56.76 485,700
May 15, 2023 57.78 58.92 57.56 58.87 57.87 952,100
May 12, 2023 58.13 58.40 57.04 57.46 56.48 799,500
May 11, 2023 58.21 58.50 57.40 58.02 57.03 554,100
May 10, 2023 59.87 60.19 58.04 58.34 57.35 1,673,700
May 9, 2023 58.40 59.42 58.29 59.41 58.40 1,034,800
May 8, 2023 58.02 58.90 57.71 58.73 57.73 884,700
May 5, 2023 56.98 57.99 56.92 57.66 56.68 784,200
May 4, 2023 58.14 60.00 55.76 56.45 55.49 1,970,600
May 3, 2023 56.14 56.37 53.83 54.05 53.13 1,553,000
May 2, 2023 57.59 57.59 55.40 56.23 55.27 675,000
May 1, 2023 57.85 58.49 57.76 57.95 56.96 585,700
Apr 28, 2023 56.68 58.15 56.55 57.81 56.82 616,000
Apr 27, 2023 56.20 56.65 55.65 56.65 55.68 581,200

Related Tickers

SEE Sealed Air Corporation
31.74
+1.21%
 
GPK Graphic Packaging Holding Company
27.53
+0.84%
 
SLGN Silgan Holdings Inc.
46.96
-0.13%
 
SON Sonoco Products Company
56.51
+0.59%
 
TRS TriMas Corporation
26.48
+2.12%
 
GEF Greif, Inc.
61.92
+0.62%
 
REYN Reynolds Consumer Products Inc.
28.46
-0.63%
 
OI O-I Glass, Inc.
15.07
+1.48%
 
CCK Crown Holdings, Inc.
80.59
+1.02%
 
VRLA.PA Verallia Société Anonyme
36.22
+1.86%