Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
BERY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55.585 | 56.69 | 55.515 | 935,785 |
| 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% | 58.79 | 59.29 | 58.35 | 1,245,273 |
| 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 | 1,779,639 |
| 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% | 60.07 | 60.22 | 59.545 | 836,758 |
| 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 | 7,330,939 |
| 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 |
| Feb 20 2024 | 58.85 | 0.45 | 0.77% | 58.05 | 58.89 | 57.84 | 702,080 |
| Feb 16 2024 | 58.40 | -0.67 | -1.13% | 58.89 | 59.127 | 58.13 | 1,072,518 |
| Feb 15 2024 | 59.07 | 0.99 | 1.70% | 58.41 | 59.12 | 58.41 | 804,043 |
| Feb 14 2024 | 58.08 | 0.10 | 0.17% | 58.35 | 58.6999 | 57.335 | 1,212,208 |
| Feb 13 2024 | 57.98 | -0.69 | -1.18% | 57.835 | 58.4799 | 56.90 | 2,619,343 |
| Feb 12 2024 | 58.67 | -0.34 | -0.58% | 59.00 | 59.70 | 58.41 | 1,150,193 |
| Feb 09 2024 | 59.01 | 3.10 | 5.54% | 56.30 | 59.39 | 55.82 | 2,928,611 |
| Feb 08 2024 | 55.91 | -0.80 | -1.41% | 56.53 | 56.95 | 55.005 | 3,014,829 |
| Feb 07 2024 | 56.71 | -7.57 | -11.78% | 58.61 | 60.28 | 54.06 | 6,886,090 |
| Feb 06 2024 | 64.28 | 0.18 | 0.28% | 63.66 | 64.48 | 63.05 | 1,086,786 |
| Feb 05 2024 | 64.10 | -1.44 | -2.20% | 64.66 | 64.875 | 63.90 | 648,083 |
| Feb 02 2024 | 65.54 | -0.21 | -0.32% | 65.05 | 65.86 | 64.26 | 646,715 |
| Feb 01 2024 | 65.75 | 0.29 | 0.44% | 65.87 | 66.34 | 65.05 | 1,227,404 |
| Jan 31 2024 | 65.46 | -1.71 | -2.55% | 67.30 | 67.50 | 65.405 | 1,000,809 |
| Jan 30 2024 | 67.17 | 0.18 | 0.27% | 66.62 | 67.50 | 66.57 | 485,696 |
| Jan 29 2024 | 66.99 | 0.20 | 0.30% | 66.73 | 67.22 | 66.395 | 686,145 |
| Jan 26 2024 | 66.79 | 0.01 | 0.01% | 67.10 | 67.46 | 66.64 | 988,255 |
| Jan 25 2024 | 66.78 | 0.52 | 0.78% | 67.23 | 67.44 | 66.105 | 846,646 |
| Jan 24 2024 | 66.26 | -0.95 | -1.41% | 67.57 | 67.5775 | 66.25 | 591,805 |
| Jan 23 2024 | 67.21 | -0.05 | -0.07% | 67.70 | 67.90 | 66.86 | 709,343 |
| Jan 22 2024 | 67.26 | 0.26 | 0.39% | 67.21 | 67.615 | 66.95 | 393,689 |
| Jan 19 2024 | 67.00 | 0.57 | 0.86% | 66.47 | 67.01 | 65.985 | 587,913 |
