Berry Global Group Inc (BERY) Historical Stock Data
57.05 ↑0.50 (0.88%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BERY is down -0.07% a day on average. There have been 15 days where Berry Global Group Inc closed green and 15 days where BERY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 56.78 | 57.05 | ↑$0.27 (0.48%) | 56.78 | 57.36 | 355.76K |
| 2024-04-25 | 56.74 | 56.55 | ↓$0.19 (-0.33%) | 56.19 | 57.02 | 561.85K |
| 2024-04-24 | 56.21 | 56.91 | ↑$0.70 (1.25%) | 55.68 | 57.00 | 763.06K |
| 2024-04-23 | 56.52 | 56.37 | ↓$0.15 (-0.27%) | 56.24 | 56.78 | 604.11K |
| 2024-04-22 | 56.70 | 56.82 | ↑$0.12 (0.21%) | 56.29 | 57.22 | 604.85K |
| 2024-04-19 | 56.08 | 56.56 | ↑$0.48 (0.86%) | 56.08 | 56.78 | 0.99M |
| 2024-04-18 | 56.11 | 56.32 | ↑$0.21 (0.37%) | 55.71 | 56.36 | 0.91M |
| 2024-04-17 | 56.73 | 55.94 | ↓$0.79 (-1.39%) | 55.84 | 56.82 | 689.12K |
| 2024-04-16 | 55.61 | 56.40 | ↑$0.79 (1.42%) | 55.24 | 56.69 | 0.99M |
| 2024-04-15 | 56.82 | 56.42 | ↓$0.40 (-0.70%) | 56.22 | 57.69 | 823.78K |
| 2024-04-12 | 58.41 | 56.38 | ↓$2.03 (-3.48%) | 56.26 | 58.73 | 1.23M |
| 2024-04-11 | 59.39 | 58.82 | ↓$0.57 (-0.96%) | 58.39 | 59.41 | 738.05K |
| 2024-04-10 | 58.77 | 59.00 | ↑$0.23 (0.39%) | 58.35 | 59.29 | 1.25M |
| 2024-04-09 | 59.17 | 59.88 | ↑$0.71 (1.20%) | 59.04 | 59.97 | 565.03K |
| 2024-04-08 | 59.32 | 59.21 | ↓$0.11 (-0.19%) | 58.79 | 59.38 | 0.93M |
| 2024-04-05 | 59.30 | 59.09 | ↓$0.21 (-0.35%) | 58.68 | 59.81 | 1.78M |
| 2024-04-04 | 59.81 | 59.00 | ↓$0.81 (-1.35%) | 58.97 | 60.95 | 1.17M |
| 2024-04-03 | 59.52 | 59.27 | ↓$0.25 (-0.42%) | 58.76 | 60.08 | 1.48M |
| 2024-04-02 | 60.57 | 59.66 | ↓$0.91 (-1.50%) | 59.55 | 60.57 | 850.86K |
| 2024-04-01 | 60.52 | 60.62 | ↑$0.10 (0.17%) | 59.91 | 60.70 | 643.84K |
| 2024-03-28 | 60.60 | 60.48 | ↓$0.12 (-0.20%) | 60.41 | 61.00 | 826.99K |
| 2024-03-27 | 59.03 | 60.48 | ↑$1.45 (2.46%) | 59.01 | 60.49 | 842.76K |
| 2024-03-26 | 59.69 | 59.23 | ↓$0.46 (-0.77%) | 59.16 | 59.99 | 697.34K |
| 2024-03-25 | 59.07 | 59.45 | ↑$0.38 (0.64%) | 59.04 | 59.50 | 858.22K |
| 2024-03-22 | 59.49 | 59.00 | ↓$0.49 (-0.82%) | 58.95 | 59.86 | 1M |
| 2024-03-21 | 59.15 | 59.30 | ↑$0.15 (0.25%) | 58.52 | 59.43 | 1.02M |
| 2024-03-20 | 58.65 | 58.77 | ↑$0.12 (0.20%) | 58.25 | 58.97 | 1.07M |
| 2024-03-19 | 58.50 | 58.85 | ↑$0.35 (0.60%) | 58.36 | 59.46 | 1.33M |
| 2024-03-18 | 59.72 | 58.82 | ↓$0.90 (-1.51%) | 58.69 | 60.03 | 1.15M |
| 2024-03-15 | 58.70 | 59.71 | ↑$1.01 (1.72%) | 58.70 | 59.77 | 7.36M |
Create an account or log in to view more rows.
$BERY let’s ride
$BERY the time is near
$BERY Slapping that ask today
$BERY Monday I'm out Apes
going to enjoy these gains
$BERY coming now
$BERY MACD turned bullish
$BERY Holding
$BERY let it ride
$BERY Here we go!!!
$BERY to the moon!!! lfG