Berry Global Group Inc (BERY) Historical Stock Data
69.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BERY is up 0.01% a day on average. There have been 16 days where Berry Global Group Inc closed green and 14 days where BERY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 67.40 | 69.00 | ↑$1.60 (2.37%) | 67.40 | 69.54 | 6.98M |
| 2024-11-19 | 70.00 | 66.16 | ↓$3.84 (-5.49%) | 65.61 | 72.50 | 11.28M |
| 2024-11-18 | 66.75 | 67.05 | ↑$0.30 (0.45%) | 66.49 | 67.21 | 1.01M |
| 2024-11-15 | 66.12 | 66.80 | ↑$0.68 (1.03%) | 66.08 | 66.99 | 845.61K |
| 2024-11-14 | 66.95 | 66.33 | ↓$0.62 (-0.93%) | 66.26 | 67.08 | 653K |
| 2024-11-13 | 67.70 | 67.00 | ↓$0.70 (-1.03%) | 66.82 | 68.42 | 798.76K |
| 2024-11-12 | 68.38 | 67.89 | ↓$0.49 (-0.72%) | 67.56 | 68.59 | 550.19K |
| 2024-11-11 | 67.57 | 68.28 | ↑$0.71 (1.05%) | 67.38 | 68.56 | 597.81K |
| 2024-11-08 | 67.23 | 67.29 | ↑$0.06 (0.09%) | 66.82 | 67.83 | 724.31K |
| 2024-11-07 | 67.18 | 67.28 | ↑$0.10 (0.15%) | 66.65 | 68.05 | 1.40M |
| 2024-11-06 | 67.31 | 67.01 | ↓$0.30 (-0.45%) | 65.80 | 67.52 | 1.84M |
| 2024-11-05 | 65.61 | 64.79 | ↓$0.82 (-1.25%) | 64.65 | 66.52 | 1.69M |
| 2024-11-04 | 70.81 | 70.95 | ↑$0.14 (0.20%) | 70.74 | 71.63 | 1.10M |
| 2024-11-01 | 70.64 | 70.58 | ↓$0.06 (-0.08%) | 70.19 | 71.52 | 1.16M |
| 2024-10-31 | 70.76 | 70.45 | ↓$0.31 (-0.44%) | 70.20 | 71.17 | 1.25M |
| 2024-10-30 | 69.90 | 70.73 | ↑$0.83 (1.19%) | 69.29 | 70.91 | 706.33K |
| 2024-10-29 | 69.27 | 69.73 | ↑$0.46 (0.66%) | 68.83 | 70.03 | 686.13K |
| 2024-10-28 | 68.05 | 69.80 | ↑$1.75 (2.57%) | 68.03 | 69.91 | 623.80K |
| 2024-10-25 | 68.69 | 67.97 | ↓$0.72 (-1.05%) | 67.75 | 68.76 | 887.62K |
| 2024-10-24 | 68.41 | 68.49 | ↑$0.08 (0.12%) | 67.81 | 69.22 | 764.45K |
| 2024-10-23 | 68.93 | 68.13 | ↓$0.80 (-1.16%) | 67.77 | 69.31 | 0.98M |
| 2024-10-22 | 69.25 | 68.94 | ↓$0.31 (-0.45%) | 68.50 | 69.76 | 595.11K |
| 2024-10-21 | 70.01 | 69.37 | ↓$0.64 (-0.91%) | 69.33 | 70.21 | 660.46K |
| 2024-10-18 | 70.00 | 70.30 | ↑$0.30 (0.43%) | 69.28 | 70.46 | 445.51K |
| 2024-10-17 | 69.98 | 69.94 | ↓$0.04 (-0.06%) | 69.63 | 70.87 | 706.41K |
| 2024-10-16 | 69.92 | 69.79 | ↓$0.13 (-0.19%) | 69.68 | 70.74 | 784.97K |
| 2024-10-15 | 69.37 | 69.98 | ↑$0.61 (0.88%) | 69.28 | 70.60 | 0.98M |
| 2024-10-14 | 68.59 | 69.29 | ↑$0.70 (1.02%) | 68.23 | 69.35 | 587.98K |
| 2024-10-11 | 67.18 | 68.53 | ↑$1.35 (2.01%) | 67.18 | 68.71 | 604.86K |
| 2024-10-10 | 66.84 | 67.04 | ↑$0.20 (0.30%) | 66.29 | 67.61 | 583.79K |
Create an account or log in to view more rows.
$BERY LFGGGGGG
$BERY hows short doing? Keep short pls
we need your money.
$BERY red day ahead
$BERY lmao wtf was that
$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