Berry Global Group Inc (BERY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.61 | 4.01291512915 | 65.04 | 67.72 | 64.9054 | 1151635 | 66.47301065 | CS |
| 4 | 3.14 | 4.86746240893 | 64.51 | 67.72 | 63.99 | 1131339 | 65.35141488 | CS |
| 12 | -1.04 | -1.51404862425 | 68.69 | 73.31 | 63.99 | 1617590 | 68.00886617 | CS |
| 26 | 3.72 | 5.81886438292 | 63.93 | 73.31 | 59.7 | 1133656 | 67.29207568 | CS |
| 52 | 2.62 | 4.02890973397 | 65.03 | 73.31 | 54.06 | 1135884 | 63.54577991 | CS |
| 156 | -4.12 | -5.74056012261 | 71.77 | 73.905 | 44.52 | 1038176 | 60.83960951 | CS |
| 260 | 19.86 | 41.5568110483 | 47.79 | 74.73 | 25 | 1084737 | 56.87137296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 67.65 | 0.02 | 0.03 | 67.99 | 68.13 | 67.43 | 612263 |
| 1737070800 | 67.63 | 0.88 | 1.32 | 66.76 | 67.72 | 66.345 | 1005616 |
| 1736984400 | 66.75 | 0.63 | 0.95 | 67.32 | 67.7 | 66.14 | 2011535 |
| 1736898000 | 66.12 | 0.09 | 0.14 | 66.519999 | 66.959999 | 66.04 | 975812 |
| 1736811600 | 66.03 | 0.67 | 1.03 | 65.09 | 66.144999 | 64.9054 | 878373 |
| 1736552400 | 65.36 | -0.89 | -1.34 | 65.04 | 66.319999 | 65.04 | 886838 |
| 1736379600 | 66.25 | 0.34 | 0.52 | 65.67 | 66.33 | 65.194999 | 1387388 |
| 1736293200 | 65.91 | 0.76 | 1.17 | 65.51 | 66.5 | 65.485 | 986912 |
| 1736206800 | 65.15 | 0.8 | 1.24 | 66.08 | 66.95 | 65.12 | 1357974 |
| 1735947600 | 64.349999 | -0.24 | -0.37 | 64.36 | 65.0599 | 64.18 | 1140209 |
| 1735861200 | 64.59 | -0.08 | -0.12 | 65.22 | 65.29 | 64.18 | 1196195 |
| 1735688400 | 64.67 | 0.47 | 0.73 | 64.3 | 64.83 | 64.3 | 527425 |
| 1735602000 | 64.2 | -0.82 | -1.26 | 64.59 | 64.769999 | 64.045 | 881125 |
| 1735342800 | 65.019999 | -0.05 | -0.08 | 64.72 | 65.47 | 64.72 | 1184765 |
| 1735256400 | 65.069999 | -0.09 | -0.14 | 64.959999 | 65.65 | 64.89 | 760981 |
| 1735077840 | 65.16 | 0.43 | 0.66 | 64.9 | 65.39 | 64.659 | 365122 |
| 1734997200 | 64.73 | 0.53 | 0.83 | 64.34 | 64.92 | 64.0073 | 688952 |
| 1734738000 | 64.2 | -0.49 | -0.76 | 64.51 | 65.209999 | 63.99 | 2997542 |
| 1734651600 | 64.69 | 0.03 | 0.05 | 65.099999 | 65.599999 | 64.61 | 1168649 |
| 1734565200 | 64.66 | -2 | -3.00 | 66.91 | 67.15 | 64.65 | 2056714 |
| 1734478800 | 66.66 | -0.95 | -1.41 | 67.13 | 67.64 | 66.42 | 1718527 |
| 1734392400 | 67.61 | -0.33 | -0.49 | 67.53 | 68.22 | 67.53 | 1242718 |
| 1734133200 | 67.94 | -0.72 | -1.05 | 68.3 | 68.55 | 67.695 | 1287686 |
| 1734046800 | 68.66 | -0.11 | -0.16 | 68.65 | 69.54 | 68.65 | 1779577 |
| 1733960400 | 68.77 | -0.67 | -0.96 | 70 | 70.56 | 68.72 | 1613487 |
| 1733874000 | 69.44 | -0.23 | -0.33 | 69.48 | 70.79 | 68.64 | 2034582 |
| 1733787600 | 69.67 | 0.02 | 0.03 | 69.95 | 70.82 | 69.6 | 1295387 |
| 1733528400 | 69.65 | -0.12 | -0.17 | 69.94 | 70.43 | 69.435 | 1201160 |
| 1733442000 | 69.77 | -1.19 | -1.68 | 70.29 | 70.57 | 69.19 | 1500224 |
| 1733355600 | 70.96 | -0.39 | -0.55 | 70.68 | 71.39 | 70.04 | 1659485 |
| 1733269200 | 71.35 | 0.08 | 0.11 | 71.28 | 72 | 71.0001 | 1071196 |
| 1733182800 | 71.27 | -1.04 | -1.44 | 71.71 | 72.34 | 71.075 | 2508610 |
| 1732917840 | 72.31 | 0.74 | 1.03 | 72 | 73.09 | 71.72 | 1418906 |
| 1732750800 | 71.57 | 0.84 | 1.19 | 71.27 | 72.78 | 71.27 | 2053661 |
| 1732664400 | 70.73 | -0.82 | -1.15 | 71.31 | 71.79 | 70.05 | 1956056 |
| 1732578000 | 71.55 | -0.16 | -0.22 | 71.54 | 73.31 | 71.36 | 3135170 |
| 1732318800 | 71.71 | 0.78 | 1.10 | 69.52 | 71.95 | 69.52 | 2533039 |
| 1732232400 | 70.93 | 1.93 | 2.80 | 69.72 | 71.07 | 69.36 | 3368720 |
| 1732146000 | 69 | 2.84 | 4.29 | 67.4 | 69.54 | 67.4 | 7033559 |
| 1732059600 | 66.16 | -0.89 | -1.33 | 70 | 72.5 | 65.61 | 11276136 |
| 1731973200 | 67.05 | 0.25 | 0.37 | 66.75 | 67.21 | 66.489999 | 1008207 |
| 1731714000 | 66.8 | 0.47 | 0.71 | 66.12 | 66.985 | 66.08 | 845608 |
| 1731627600 | 66.33 | -0.67 | -1.00 | 66.95 | 67.08 | 66.26 | 652997 |
| 1731541200 | 67 | -0.89 | -1.31 | 67.7 | 68.42 | 66.819999 | 798558 |
| 1731454800 | 67.89 | -0.39 | -0.57 | 68.38 | 68.59 | 67.56 | 550185 |
| 1731368400 | 68.28 | 0.99 | 1.47 | 67.57 | 68.56 | 67.38 | 596885 |
| 1731109200 | 67.29 | 0.01 | 0.01 | 67.23 | 67.83 | 66.815 | 723000 |
| 1731022800 | 67.28 | 0.27 | 0.40 | 67.18 | 68.07 | 66.629999 | 1400641 |
| 1730936400 | 67.01 | 2.22 | 3.43 | 67.31 | 67.54 | 65.8 | 1768735 |
| 1730850000 | 64.79 | -6.16 | -8.68 | 65.61 | 66.519999 | 64.65 | 1692541 |
| 1730763600 | 70.95 | 0.37 | 0.52 | 70.81 | 71.63 | 70.64 | 1101585 |
| 1730500800 | 70.58 | 0.13 | 0.18 | 70.64 | 71.52 | 70.19 | 1154854 |
| 1730414400 | 70.45 | -0.28 | -0.40 | 70.76 | 71.17 | 70.2 | 1245007 |
| 1730328000 | 70.73 | 1 | 1.43 | 69.9 | 70.91 | 69.285 | 706327 |
| 1730241600 | 69.73 | -0.07 | -0.10 | 69.27 | 70.03 | 68.83 | 682490 |
| 1730155200 | 69.8 | 1.83 | 2.69 | 68.05 | 69.91 | 68.03 | 623796 |
| 1729896000 | 67.97 | -0.52 | -0.76 | 68.69 | 68.76 | 67.75 | 887616 |
| 1729809600 | 68.49 | 0.36 | 0.53 | 68.41 | 69.22 | 67.81 | 764447 |
| 1729723200 | 68.13 | -0.81 | -1.17 | 68.93 | 69.3117 | 67.765 | 976420 |
| 1729636800 | 68.94 | -0.43 | -0.62 | 69.25 | 69.76 | 68.5 | 595111 |
| 1729550400 | 69.37 | -0.93 | -1.32 | 70.01 | 70.21 | 69.33 | 660458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
