Berry Global Group Inc. Common Stockのデータ

Berry Global Group Inc. Common Stockの基本情報

名前 Berry Global Group Inc. Common Stock
ティッカー BERY
国 United States
上場年 2012.0
セクター Consumer Non-Durables

Berry Global Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.3 58.0 59.22 58.15 564000.0 58.15
2021-02-12 59.54 57.75 57.75 59.07 1037800.0 59.07
2021-02-11 59.17 57.3 58.97 58.08 839400.0 58.08
2021-02-10 60.65 58.98 60.13 59.16 1099400.0 59.16
2021-02-09 61.0 59.15 59.81 60.18 1241400.0 60.18
2021-02-08 59.73 57.07 57.31 59.63 2588600.0 59.63
2021-02-05 57.45 54.51 54.84 57.26 2203100.0 57.26
2021-02-04 52.54 51.52 52.11 52.36 1239600.0 52.36
2021-02-03 51.96 50.86 51.0 51.76 781100.0 51.76
2021-02-02 52.29 50.16 50.85 51.19 891500.0 51.19
2021-02-01 50.34 48.77 49.99 50.02 974800.0 50.02
2021-01-29 49.72 48.8 49.35 49.37 1040000.0 49.37
2021-01-28 50.06 49.21 49.55 49.58 1110700.0 49.58
2021-01-27 50.62 48.65 50.04 49.19 1978700.0 49.19
2021-01-26 51.68 50.44 51.32 50.61 864000.0 50.61
2021-01-25 52.3 50.79 51.71 51.23 1079500.0 51.23
2021-01-22 52.97 51.62 52.88 52.17 1029200.0 52.17
2021-01-21 53.51 52.49 52.49 53.29 814600.0 53.29
2021-01-20 52.89 51.79 51.94 52.49 693300.0 52.49
2021-01-19 53.24 51.26 53.02 51.56 1331700.0 51.56
2021-01-15 53.87 52.37 53.52 52.96 720400.0 52.96
2021-01-14 54.05 53.3 54.0 53.76 757500.0 53.76
2021-01-13 54.5 52.67 54.25 53.8 1024600.0 53.8
2021-01-12 54.93 53.53 54.25 54.21 1002300.0 54.21
2021-01-11 54.74 53.21 53.3 54.27 602200.0 54.27
2021-01-08 55.26 53.22 55.01 53.72 1071200.0 53.72
2021-01-07 56.79 54.57 56.79 54.92 1183500.0 54.92
2021-01-06 57.47 55.09 55.75 56.48 1036900.0 56.48
2021-01-05 56.86 55.76 55.99 55.83 790900.0 55.83
2021-01-04 56.44 55.24 56.39 55.87 765300.0 55.87
2020-12-31 56.55 55.45 56.0 56.19 504300.0 56.19
2020-12-30 56.4 55.05 55.05 56.15 667100.0 56.15
2020-12-29 55.65 54.56 55.43 54.96 489700.0 54.96
2020-12-28 55.98 54.6 55.9 55.13 582700.0 55.13
2020-12-24 55.68 54.92 55.0 55.66 325400.0 55.66
2020-12-23 54.95 53.57 53.62 54.84 885900.0 54.84
2020-12-22 53.99 53.25 53.68 53.45 834300.0 53.45
2020-12-21 54.0 52.71 53.09 53.83 762500.0 53.83
2020-12-18 54.83 53.27 54.3 54.07 1344600.0 54.07
2020-12-17 54.76 53.95 54.54 54.29 941900.0 54.29
2020-12-16 54.94 53.8 54.33 54.24 877700.0 54.24
2020-12-15 54.47 52.94 52.96 54.24 923900.0 54.24
2020-12-14 53.97 52.62 53.69 52.9 708900.0 52.9
2020-12-11 53.42 52.62 53.0 53.15 654700.0 53.15
2020-12-10 54.33 53.18 53.62 53.18 872000.0 53.18
2020-12-09 54.0 53.24 53.59 53.97 926800.0 53.97
2020-12-08 54.54 53.49 53.86 53.49 437000.0 53.49
2020-12-07 55.06 54.07 54.98 54.2 424900.0 54.2
2020-12-04 55.04 53.88 53.88 54.83 1042700.0 54.83
2020-12-03 54.86 53.33 54.26 53.59 779900.0 53.59
2020-12-02 54.99 53.68 54.78 54.26 611000.0 54.26
2020-12-01 55.19 53.24 53.6 55.07 1151400.0 55.07
2020-11-30 53.6 52.48 53.36 53.0 2253300.0 53.0
2020-11-27 54.24 53.37 53.87 53.62 511100.0 53.62
2020-11-25 54.47 53.33 54.44 53.94 733400.0 53.94
2020-11-24 54.63 53.36 54.52 54.43 1322900.0 54.43
2020-11-23 54.94 53.51 54.27 54.22 949000.0 54.22
2020-11-20 55.73 53.89 55.55 54.0 1260800.0 54.0
2020-11-19 57.94 54.06 57.07 55.15 2900900.0 55.15
2020-11-18 54.92 53.46 54.7 53.48 1087100.0 53.48
2020-11-17 54.89 53.57 53.57 54.69 1275400.0 54.69
2020-11-16 54.43 53.66 54.36 54.12 1438700.0 54.12
2020-11-13 54.25 53.07 53.34 53.54 845300.0 53.54
2020-11-12 53.03 51.88 52.26 52.65 1258000.0 52.65
2020-11-11 53.88 52.34 53.02 52.67 1511700.0 52.67
2020-11-10 53.3 50.8 50.94 52.48 1953300.0 52.48
2020-11-09 52.48 50.6 51.99 50.79 989300.0 50.79
2020-11-06 51.23 50.1 50.33 50.29 681400.0 50.29
2020-11-05 50.72 47.87 48.48 50.04 628800.0 50.04
2020-11-04 49.14 47.56 48.94 47.84 592300.0 47.84
2020-11-03 49.04 47.34 47.97 48.83 740100.0 48.83
2020-11-02 48.17 47.02 47.42 47.33 569300.0 47.33
2020-10-30 47.39 46.32 46.56 46.63 910800.0 46.63
2020-10-29 47.26 46.12 46.17 46.79 913400.0 46.79
2020-10-28 46.58 45.68 46.31 46.31 868500.0 46.31
2020-10-27 48.19 46.77 48.01 47.17 1314700.0 47.17
2020-10-26 49.91 48.11 49.91 48.28 646700.0 48.28
2020-10-23 50.53 50.02 50.17 50.44 461200.0 50.44
2020-10-22 50.4 49.4 49.85 49.96 708000.0 49.96
2020-10-21 50.46 49.28 49.95 49.64 959700.0 49.64
2020-10-20 50.85 49.85 50.07 49.91 746600.0 49.91
2020-10-19 50.85 49.47 50.66 49.56 1436800.0 49.56
2020-10-16 50.94 50.17 50.49 50.39 928600.0 50.39
2020-10-15 50.49 49.5 49.5 50.38 372100.0 50.38
2020-10-14 50.89 49.9 50.29 50.15 770600.0 50.15
2020-10-13 50.15 48.51 48.87 49.89 614200.0 49.89
2020-10-12 49.93 48.92 49.68 48.96 364600.0 48.96
2020-10-09 50.68 49.18 50.38 49.39 977100.0 49.39
2020-10-08 50.51 49.41 50.2 50.08 489100.0 50.08
2020-10-07 51.25 49.57 50.59 49.68 851200.0 49.68
2020-10-06 51.67 50.03 50.91 50.13 781700.0 50.13
2020-10-05 51.07 49.88 50.31 50.19 985600.0 50.19
2020-10-02 50.47 48.39 48.39 49.97 643800.0 49.97
2020-10-01 49.57 48.43 48.62 49.35 1216200.0 49.35
2020-09-30 49.07 47.86 47.9 48.32 1130900.0 48.32
2020-09-29 48.62 47.6 48.35 47.67 637900.0 47.67
2020-09-28 48.72 47.62 48.2 48.32 1183900.0 48.32
2020-09-25 47.78 47.09 47.62 47.43 723200.0 47.43
2020-09-24 48.4 47.03 47.2 47.75 612400.0 47.75
2020-09-23 48.92 47.25 48.13 47.44 865100.0 47.44
2020-09-22 48.94 47.97 48.37 48.08 1171400.0 48.08
2020-09-21 48.36 46.51 48.17 48.07 1638400.0 48.07
2020-09-18 51.11 48.96 51.04 49.24 1972400.0 49.24
2020-09-17 51.92 50.02 50.8 51.0 1400300.0 51.0
2020-09-16 52.28 50.74 52.28 51.16 1091500.0 51.16
2020-09-15 53.39 51.47 53.01 51.56 885700.0 51.56
2020-09-14 53.11 52.37 52.5 52.55 692600.0 52.55
2020-09-11 52.64 51.74 52.64 52.09 918000.0 52.09
2020-09-10 53.42 52.07 52.76 52.33 598600.0 52.33
2020-09-09 53.02 51.55 51.82 52.75 717700.0 52.75
2020-09-08 52.56 51.1 52.23 51.3 898700.0 51.3
2020-09-04 53.41 51.42 53.2 53.05 831800.0 53.05
2020-09-03 54.02 52.11 54.01 52.62 808300.0 52.62
2020-09-02 54.27 52.84 53.58 54.17 1169800.0 54.17
2020-09-01 53.14 51.4 51.6 53.11 737400.0 53.11
2020-08-31 52.49 51.45 52.46 51.54 637000.0 51.54
2020-08-28 52.51 51.35 51.51 52.48 797200.0 52.48
2020-08-27 52.27 51.32 51.6 51.44 849900.0 51.44
2020-08-26 52.3 51.35 52.19 51.55 903500.0 51.55
2020-08-25 52.76 51.59 52.57 52.2 697900.0 52.2
2020-08-24 53.24 51.93 52.92 52.31 2120100.0 52.31
2020-08-21 54.36 52.37 54.1 52.59 2015600.0 52.59
2020-08-20 54.36 53.13 53.74 54.11 952300.0 54.11
2020-08-19 54.78 54.07 54.07 54.2 662600.0 54.2
2020-08-18 54.72 53.93 54.0 54.18 1180200.0 54.18
2020-08-17 54.7 54.19 54.54 54.21 655900.0 54.21
2020-08-14 54.87 54.04 54.04 54.35 653900.0 54.35
2020-08-13 54.61 53.85 53.95 54.39 830300.0 54.39
2020-08-12 54.6 53.96 54.13 54.31 1068700.0 54.31
2020-08-11 54.98 53.78 54.36 53.94 1443600.0 53.94
2020-08-10 54.2 53.42 53.64 53.81 2519800.0 53.81
2020-08-07 53.85 52.39 52.39 53.77 1415900.0 53.77
2020-08-06 53.5 52.26 53.17 52.84 2192100.0 52.84
2020-08-05 53.13 52.14 52.27 53.0 1750600.0 53.0
2020-08-04 52.35 51.61 51.99 52.22 1246800.0 52.22
2020-08-03 52.07 50.04 50.49 51.83 3043300.0 51.83
2020-07-31 50.2 48.97 50.0 49.99 2499400.0 49.99
2020-07-30 47.85 46.82 47.58 47.5 1323100.0 47.5
2020-07-29 48.11 47.15 47.66 47.98 1183100.0 47.98
2020-07-28 48.66 47.37 48.29 47.4 785600.0 47.4
2020-07-27 48.56 47.24 47.81 48.46 848600.0 48.46
2020-07-24 48.09 47.08 48.01 47.86 1203300.0 47.86
2020-07-23 48.03 47.11 47.23 48.01 856900.0 48.01
2020-07-22 47.7 47.03 47.32 47.34 854300.0 47.34
2020-07-21 47.8 47.15 47.5 47.29 688400.0 47.29
2020-07-20 47.93 47.04 47.38 47.25 742700.0 47.25
2020-07-17 47.61 47.0 47.27 47.38 1202100.0 47.38
2020-07-16 47.34 46.08 46.31 47.19 1055000.0 47.19
2020-07-15 46.38 45.39 45.77 46.14 1139600.0 46.14
2020-07-14 45.18 44.04 44.19 45.08 909200.0 45.08
2020-07-13 44.94 43.63 44.0 44.14 1269000.0 44.14
2020-07-10 43.83 42.9 43.2 43.65 637700.0 43.65
2020-07-09 44.03 42.82 43.86 43.16 1088900.0 43.16
2020-07-08 45.26 43.96 44.6 44.0 1432200.0 44.0
2020-07-07 45.39 44.71 45.06 44.72 970900.0 44.72
2020-07-06 45.86 44.7 45.81 45.22 1141600.0 45.22
2020-07-02 45.71 44.67 44.82 45.03 892900.0 45.03
2020-07-01 44.46 43.1 44.23 44.19 1791400.0 44.19
2020-06-30 44.61 43.25 43.42 44.32 974700.0 44.32
2020-06-29 43.81 41.28 41.41 43.71 1653700.0 43.71
2020-06-26 41.87 40.64 41.58 40.87 1824700.0 40.87
2020-06-25 41.82 40.08 41.66 41.66 2140600.0 41.66
2020-06-24 42.49 41.17 42.3 42.0 2156600.0 42.0
2020-06-23 43.8 42.58 43.59 42.6 1552600.0 42.6
2020-06-22 44.27 43.14 44.27 43.23 1847100.0 43.23
2020-06-19 44.68 43.57 44.41 44.27 842600.0 44.27
2020-06-18 44.09 43.25 43.5 43.74 570500.0 43.74
2020-06-17 44.99 43.58 44.57 43.74 693700.0 43.74
2020-06-16 45.73 44.0 45.47 44.66 902300.0 44.66
2020-06-15 44.18 41.86 42.13 43.85 708000.0 43.85
2020-06-12 44.05 42.25 43.63 43.19 1191300.0 43.19
2020-06-11 43.85 42.14 43.74 42.27 1730100.0 42.27
2020-06-10 47.52 44.82 47.18 44.86 1216400.0 44.86
2020-06-09 48.7 46.96 48.39 47.3 820400.0 47.3
2020-06-08 49.16 47.53 47.85 49.09 1932700.0 49.09
2020-06-05 47.56 45.65 47.0 47.34 1175200.0 47.34
2020-06-04 46.03 45.0 45.33 46.03 954000.0 46.03
2020-06-03 46.04 45.06 45.44 45.57 1370500.0 45.57
2020-06-02 45.72 44.79 45.69 44.89 1024600.0 44.89
2020-06-01 45.82 44.75 44.91 45.61 1434600.0 45.61
2020-05-29 45.37 44.28 44.83 44.91 1043000.0 44.91
2020-05-28 45.99 44.68 45.69 45.11 1148600.0 45.11
2020-05-27 45.68 43.97 44.08 45.53 2262900.0 45.53
2020-05-26 43.62 41.38 41.66 43.3 1386500.0 43.3
2020-05-22 40.95 40.3 40.65 40.72 463400.0 40.72
2020-05-21 41.64 40.63 41.0 40.66 631400.0 40.66
2020-05-20 41.8 40.77 41.51 40.99 1494700.0 40.99
2020-05-19 42.07 40.82 42.05 40.88 911800.0 40.88
2020-05-18 42.29 41.13 41.18 42.11 1302900.0 42.11
2020-05-15 40.14 39.01 39.36 40.08 1389300.0 40.08
2020-05-14 39.91 36.39 37.13 39.86 1501700.0 39.86
2020-05-13 40.7 37.16 40.7 37.65 2252700.0 37.65
2020-05-12 42.74 40.91 42.29 40.93 1486800.0 40.93
2020-05-11 43.72 42.26 43.44 42.32 1358100.0 42.32
2020-05-08 43.93 42.38 42.6 43.86 1572000.0 43.86
2020-05-07 42.68 41.67 41.67 42.41 1004100.0 42.41
2020-05-06 42.7 41.46 42.42 41.5 1319600.0 41.5
2020-05-05 42.61 41.58 42.17 41.96 1637300.0 41.96
2020-05-04 41.8 39.88 40.78 41.74 2015900.0 41.74
2020-05-01 41.98 38.63 41.98 41.02 2042200.0 41.02
2020-04-30 40.55 38.89 40.16 39.79 1745800.0 39.79
2020-04-29 41.11 40.08 40.93 40.69 1729800.0 40.69
2020-04-28 40.2 38.78 39.2 40.06 1976000.0 40.06
2020-04-27 38.61 36.88 37.18 38.19 3128900.0 38.19
2020-04-24 36.91 36.12 36.91 36.67 2182500.0 36.67
2020-04-23 37.35 36.14 36.36 36.23 1764000.0 36.23
2020-04-22 36.81 35.69 36.45 36.36 1737700.0 36.36
2020-04-21 36.65 35.72 35.99 35.96 1373200.0 35.96
2020-04-20 37.12 35.85 36.36 36.47 1735300.0 36.47
2020-04-17 37.43 36.01 36.44 36.94 1959400.0 36.94
2020-04-16 35.94 33.97 35.14 35.61 1777700.0 35.61
2020-04-15 36.19 34.74 35.72 35.03 1479700.0 35.03
2020-04-14 37.62 35.87 37.22 36.68 1065800.0 36.68
2020-04-13 37.54 35.58 37.54 36.49 1005700.0 36.49
2020-04-09 38.25 35.81 36.51 37.5 3127900.0 37.5
2020-04-08 36.83 34.03 35.14 35.97 2833300.0 35.97
2020-04-07 37.97 34.61 37.01 34.7 2612500.0 34.7
2020-04-06 35.35 33.41 34.48 34.98 2816000.0 34.98
2020-04-03 34.07 31.85 33.66 32.25 1500000.0 32.25
2020-04-02 34.89 32.51 32.87 33.79 1907000.0 33.79
2020-04-01 33.93 31.81 32.42 33.08 3500300.0 33.08
2020-03-31 34.81 33.04 33.61 33.71 1764900.0 33.71
2020-03-30 34.84 33.0 34.57 33.55 3924200.0 33.55
2020-03-27 34.74 32.24 34.61 34.35 3660500.0 34.35
2020-03-26 35.94 33.24 33.72 35.78 2821000.0 35.78
2020-03-25 34.79 30.28 30.28 33.06 3621100.0 33.06
2020-03-24 31.68 28.78 29.96 30.15 2065800.0 30.15
2020-03-23 31.25 27.96 29.88 28.5 2130200.0 28.5
2020-03-20 30.71 28.22 29.16 30.06 3034100.0 30.06
2020-03-19 28.99 26.01 27.62 28.51 3538600.0 28.51
2020-03-18 29.12 25.0 25.15 28.15 2843700.0 28.15
2020-03-17 28.07 26.05 27.49 27.33 2352400.0 27.33
2020-03-16 28.44 26.28 28.44 26.99 2152600.0 26.99
2020-03-13 31.59 27.73 29.71 30.22 2670600.0 30.22
2020-03-12 30.01 26.93 28.59 28.11 3117100.0 28.11
2020-03-11 33.03 29.53 32.2 30.72 3029800.0 30.72
2020-03-10 33.12 30.69 32.59 33.05 3216700.0 33.05
2020-03-09 33.07 31.61 32.65 31.83 3358600.0 31.83
2020-03-06 35.13 33.95 34.42 34.95 3029700.0 34.95
2020-03-05 36.4 34.78 36.17 35.26 2429800.0 35.26
2020-03-04 37.52 36.3 37.2 36.99 2087300.0 36.99
2020-03-03 39.17 36.39 38.54 36.52 1835000.0 36.52
2020-03-02 38.35 36.89 38.07 38.34 2426500.0 38.34
2020-02-28 38.78 36.4 36.75 37.96 2036500.0 37.96
2020-02-27 39.07 36.9 38.25 37.58 2032600.0 37.58
2020-02-26 42.2 38.89 41.62 38.89 2228100.0 38.89
2020-02-25 44.07 41.38 44.03 41.43 1607400.0 41.43
2020-02-24 44.35 42.61 43.09 44.09 1770400.0 44.09
2020-02-21 44.29 42.61 42.83 44.24 1675000.0 44.24
2020-02-20 43.05 42.45 42.53 42.93 1730400.0 42.93
2020-02-19 42.93 42.16 42.36 42.84 1566800.0 42.84
2020-02-18 42.46 41.52 41.72 42.28 1356200.0 42.28