Register to chat with like-minded investors on our interactive forums.
BERY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 60.38 | -0.30 | -0.49% | 60.68 | 60.775 | 60.15 | 632,461 |
| May 17 2024 | 60.68 | -0.02 | -0.03% | 60.89 | 61.15 | 60.26 | 985,613 |
| May 16 2024 | 60.70 | 0.87 | 1.45% | 59.86 | 60.76 | 59.46 | 1,454,328 |
| May 15 2024 | 59.83 | -0.28 | -0.47% | 60.61 | 60.61 | 59.49 | 924,323 |
| May 14 2024 | 60.11 | 0.41 | 0.69% | 60.07 | 60.31 | 59.67 | 836,428 |
| May 13 2024 | 59.70 | -0.19 | -0.32% | 60.24 | 60.54 | 59.34 | 1,236,620 |
| May 10 2024 | 59.89 | 0.12 | 0.20% | 60.45 | 60.55 | 59.47 | 1,244,940 |
| May 09 2024 | 59.77 | -1.49 | -2.43% | 60.53 | 60.865 | 57.94 | 2,160,559 |
| May 08 2024 | 61.26 | 0.31 | 0.51% | 60.71 | 61.51 | 60.71 | 1,615,901 |
| May 07 2024 | 60.95 | 0.83 | 1.38% | 60.24 | 61.20 | 60.00 | 1,765,288 |
| May 06 2024 | 60.12 | 1.26 | 2.14% | 59.31 | 60.14 | 59.2672 | 1,078,964 |
| May 03 2024 | 58.86 | 0.48 | 0.82% | 58.85 | 59.10 | 58.25 | 632,745 |
| May 02 2024 | 58.38 | 0.59 | 1.02% | 58.40 | 58.65 | 57.915 | 692,442 |
| May 01 2024 | 57.79 | 1.15 | 2.03% | 56.97 | 58.88 | 56.59 | 954,223 |
| Apr 30 2024 | 56.64 | -0.81 | -1.41% | 57.05 | 57.38 | 56.60 | 740,390 |
| Apr 29 2024 | 57.45 | 0.40 | 0.70% | 57.37 | 57.87 | 57.175 | 544,912 |
| Apr 26 2024 | 57.05 | 0.50 | 0.88% | 56.78 | 57.36 | 56.77 | 355,756 |
| Apr 25 2024 | 56.55 | -0.36 | -0.63% | 56.74 | 57.02 | 56.19 | 561,852 |
| Apr 24 2024 | 56.91 | 0.54 | 0.96% | 56.21 | 57.00 | 55.68 | 763,056 |
| Apr 23 2024 | 56.37 | -0.45 | -0.79% | 56.52 | 56.78 | 56.24 | 604,112 |
| Apr 22 2024 | 56.82 | 0.26 | 0.46% | 56.70 | 57.22 | 56.29 | 604,851 |
| Apr 19 2024 | 56.56 | 0.24 | 0.43% | 56.08 | 56.78 | 56.08 | 986,333 |
| Apr 18 2024 | 56.32 | 0.38 | 0.68% | 56.11 | 56.36 | 55.71 | 907,064 |
| Apr 17 2024 | 55.94 | -0.46 | -0.82% | 56.73 | 56.82 | 55.84 | 689,122 |
| Apr 16 2024 | 56.40 | -0.02 | -0.04% | 55.61 | 56.69 | 55.24 | 990,813 |
| Apr 15 2024 | 56.42 | 0.04 | 0.07% | 56.82 | 57.69 | 56.22 | 823,776 |
| Apr 12 2024 | 56.38 | -2.44 | -4.15% | 58.41 | 58.725 | 56.255 | 1,224,394 |
| Apr 11 2024 | 58.82 | -0.18 | -0.31% | 59.39 | 59.41 | 58.39 | 738,046 |
| Apr 10 2024 | 59.00 | -0.88 | -1.47% | 58.77 | 59.40 | 58.35 | 1,249,345 |
| Apr 09 2024 | 59.88 | 0.67 | 1.13% | 59.17 | 59.965 | 59.04 | 565,028 |
| Apr 08 2024 | 59.21 | 0.12 | 0.20% | 59.32 | 59.375 | 58.79 | 928,168 |
| Apr 05 2024 | 59.09 | 0.09 | 0.15% | 59.30 | 59.81 | 58.68 | 1,780,457 |
| Apr 04 2024 | 59.00 | -0.27 | -0.46% | 59.81 | 60.95 | 58.97 | 1,172,598 |
| Apr 03 2024 | 59.27 | -0.39 | -0.65% | 59.52 | 60.075 | 58.76 | 1,484,075 |
| Apr 02 2024 | 59.66 | -0.96 | -1.58% | 60.57 | 60.57 | 59.545 | 850,740 |
| Apr 01 2024 | 60.62 | 0.14 | 0.23% | 60.52 | 60.70 | 59.91 | 643,843 |
| Mar 28 2024 | 60.48 | 0.00 | 0.00% | 60.48 | 60.9999 | 60.41 | 826,987 |
| Mar 27 2024 | 60.48 | 1.25 | 2.11% | 58.79 | 60.49 | 58.79 | 842,754 |
| Mar 26 2024 | 59.23 | -0.22 | -0.37% | 59.69 | 59.99 | 59.16 | 697,339 |
| Mar 25 2024 | 59.45 | 0.45 | 0.76% | 59.07 | 59.50 | 59.04 | 858,223 |
| Mar 22 2024 | 59.00 | -0.30 | -0.51% | 59.49 | 59.86 | 58.95 | 998,754 |
| Mar 21 2024 | 59.30 | 0.53 | 0.90% | 59.15 | 59.43 | 58.52 | 1,017,246 |
| Mar 20 2024 | 58.77 | -0.08 | -0.14% | 58.65 | 58.97 | 58.245 | 1,069,671 |
| Mar 19 2024 | 58.85 | 0.03 | 0.05% | 58.50 | 59.46 | 58.36 | 1,331,049 |
| Mar 18 2024 | 58.82 | -0.89 | -1.49% | 59.72 | 60.029 | 58.69 | 1,145,014 |
| Mar 15 2024 | 59.71 | -0.25 | -0.42% | 58.70 | 59.77 | 58.70 | 7,361,333 |
| Mar 14 2024 | 59.96 | -1.03 | -1.69% | 60.80 | 60.93 | 59.64 | 1,057,191 |
| Mar 13 2024 | 60.99 | 0.49 | 0.81% | 60.58 | 61.328 | 60.20 | 1,050,330 |
| Mar 12 2024 | 60.50 | -0.18 | -0.30% | 60.76 | 60.76 | 60.00 | 586,242 |
| Mar 11 2024 | 60.68 | 0.36 | 0.60% | 60.54 | 60.88 | 59.46 | 823,099 |
| Mar 08 2024 | 60.32 | 1.29 | 2.19% | 59.48 | 60.92 | 59.48 | 1,167,297 |
| Mar 07 2024 | 59.03 | -0.64 | -1.07% | 60.00 | 60.50 | 58.64 | 2,434,272 |
| Mar 06 2024 | 59.67 | 0.65 | 1.10% | 59.57 | 59.955 | 59.0025 | 1,037,152 |
| Mar 05 2024 | 59.02 | 1.35 | 2.34% | 57.57 | 59.17 | 57.57 | 1,150,160 |
| Mar 04 2024 | 57.67 | -0.76 | -1.30% | 58.50 | 58.64 | 57.45 | 1,127,240 |
| Mar 01 2024 | 58.43 | 0.22 | 0.38% | 57.93 | 58.74 | 57.665 | 876,392 |
| Feb 29 2024 | 58.21 | 0.60 | 1.04% | 57.49 | 58.315 | 57.44 | 1,000,055 |
| Feb 28 2024 | 57.61 | -0.75 | -1.29% | 58.01 | 58.51 | 57.41 | 1,112,273 |
| Feb 27 2024 | 58.36 | 0.16 | 0.27% | 58.54 | 58.85 | 57.96 | 1,062,527 |
| Feb 26 2024 | 58.20 | -1.55 | -2.59% | 59.53 | 59.54 | 58.19 | 1,329,683 |
| Feb 23 2024 | 59.75 | -0.82 | -1.35% | 60.65 | 60.74 | 59.73 | 786,498 |
| Feb 22 2024 | 60.57 | 1.00 | 1.68% | 59.80 | 60.755 | 59.64 | 1,363,890 |
| Feb 21 2024 | 59.57 | 0.72 | 1.22% | 58.81 | 59.59 | 58.55 | 600,696 |
