Berry Global Group, Inc. (BERY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 57.05 | 57.38 | 56.60 | 56.64 | 56.64 | 740,361 |
| 29 abr 2024 | 57.37 | 57.87 | 57.18 | 57.45 | 57.45 | 544,900 |
| 26 abr 2024 | 56.78 | 57.36 | 56.78 | 57.05 | 57.05 | 355,800 |
| 25 abr 2024 | 56.74 | 57.02 | 56.19 | 56.55 | 56.55 | 561,900 |
| 24 abr 2024 | 56.21 | 57.00 | 55.68 | 56.91 | 56.91 | 763,100 |
| 23 abr 2024 | 56.52 | 56.78 | 56.24 | 56.37 | 56.37 | 604,100 |
| 22 abr 2024 | 56.70 | 57.22 | 56.29 | 56.82 | 56.82 | 604,900 |
| 19 abr 2024 | 56.08 | 56.78 | 56.08 | 56.56 | 56.56 | 968,800 |
| 18 abr 2024 | 56.11 | 56.36 | 55.71 | 56.32 | 56.32 | 907,100 |
| 17 abr 2024 | 56.73 | 56.82 | 55.84 | 55.94 | 55.94 | 689,100 |
| 16 abr 2024 | 55.61 | 56.69 | 55.24 | 56.40 | 56.40 | 990,800 |
| 15 abr 2024 | 56.82 | 57.69 | 56.22 | 56.42 | 56.42 | 823,800 |
| 12 abr 2024 | 58.41 | 58.73 | 56.26 | 56.38 | 56.38 | 1,225,200 |
| 11 abr 2024 | 59.39 | 59.41 | 58.39 | 58.82 | 58.82 | 738,000 |
| 10 abr 2024 | 58.77 | 59.29 | 58.35 | 59.00 | 59.00 | 1,249,300 |
| 09 abr 2024 | 59.17 | 59.97 | 59.04 | 59.88 | 59.88 | 565,000 |
| 08 abr 2024 | 59.32 | 59.38 | 58.79 | 59.21 | 59.21 | 928,200 |
| 05 abr 2024 | 59.30 | 59.81 | 58.68 | 59.09 | 59.09 | 1,779,200 |
| 04 abr 2024 | 59.81 | 60.95 | 58.97 | 59.00 | 59.00 | 1,174,900 |
| 03 abr 2024 | 59.52 | 60.08 | 58.76 | 59.27 | 59.27 | 1,484,100 |
| 02 abr 2024 | 60.57 | 60.57 | 59.55 | 59.66 | 59.66 | 850,900 |
| 01 abr 2024 | 60.52 | 60.70 | 59.91 | 60.62 | 60.62 | 643,800 |
| 28 mar 2024 | 60.60 | 61.00 | 60.41 | 60.48 | 60.48 | 827,000 |
| 27 mar 2024 | 59.03 | 60.49 | 59.01 | 60.48 | 60.48 | 842,800 |
| 26 mar 2024 | 59.69 | 59.99 | 59.16 | 59.23 | 59.23 | 697,300 |
| 25 mar 2024 | 59.07 | 59.50 | 59.04 | 59.45 | 59.45 | 858,200 |
| 22 mar 2024 | 59.49 | 59.86 | 58.95 | 59.00 | 59.00 | 998,800 |
| 21 mar 2024 | 59.15 | 59.43 | 58.52 | 59.30 | 59.30 | 1,017,200 |
| 20 mar 2024 | 58.65 | 58.97 | 58.25 | 58.77 | 58.77 | 1,069,700 |
| 19 mar 2024 | 58.50 | 59.46 | 58.36 | 58.85 | 58.85 | 1,331,100 |
| 18 mar 2024 | 59.72 | 60.03 | 58.69 | 58.82 | 58.82 | 1,145,000 |
| 15 mar 2024 | 58.70 | 59.77 | 58.70 | 59.71 | 59.71 | 7,361,300 |
| 14 mar 2024 | 60.80 | 60.93 | 59.64 | 59.96 | 59.96 | 1,057,200 |
| 13 mar 2024 | 60.58 | 61.33 | 60.20 | 60.99 | 60.99 | 1,050,300 |
| 12 mar 2024 | 60.76 | 60.76 | 60.00 | 60.50 | 60.50 | 586,200 |
| 11 mar 2024 | 60.54 | 60.88 | 59.46 | 60.68 | 60.68 | 823,100 |
| 08 mar 2024 | 59.48 | 60.92 | 59.48 | 60.32 | 60.32 | 1,167,300 |
| 07 mar 2024 | 60.20 | 60.50 | 58.64 | 59.03 | 59.03 | 2,434,300 |
| 06 mar 2024 | 59.57 | 59.96 | 59.00 | 59.67 | 59.67 | 1,037,200 |
| 05 mar 2024 | 57.57 | 59.17 | 57.57 | 59.02 | 59.02 | 1,150,200 |
| 04 mar 2024 | 58.50 | 58.64 | 57.45 | 57.67 | 57.67 | 1,127,200 |
| 01 mar 2024 | 57.93 | 58.74 | 57.67 | 58.43 | 58.43 | 876,700 |
| 29 feb 2024 | 57.49 | 58.32 | 57.44 | 58.21 | 58.21 | 1,000,400 |
| 29 feb 2024 | 0.275 Dividendo | |||||
| 28 feb 2024 | 58.01 | 58.51 | 57.41 | 57.61 | 57.33 | 1,113,500 |
| 27 feb 2024 | 58.54 | 58.85 | 57.96 | 58.36 | 58.08 | 1,062,500 |
| 26 feb 2024 | 59.53 | 59.53 | 58.19 | 58.20 | 57.92 | 1,329,800 |
| 23 feb 2024 | 60.65 | 60.74 | 59.73 | 59.75 | 59.46 | 786,500 |
| 22 feb 2024 | 59.80 | 60.76 | 59.64 | 60.57 | 60.28 | 1,363,900 |
| 21 feb 2024 | 58.81 | 59.59 | 58.55 | 59.57 | 59.29 | 601,100 |
| 20 feb 2024 | 58.05 | 58.89 | 57.84 | 58.85 | 58.57 | 702,100 |
| 16 feb 2024 | 58.89 | 59.13 | 58.13 | 58.40 | 58.12 | 1,072,500 |
| 15 feb 2024 | 58.41 | 59.12 | 58.41 | 59.07 | 58.79 | 804,000 |
| 14 feb 2024 | 58.35 | 58.70 | 57.34 | 58.08 | 57.80 | 1,212,200 |
| 13 feb 2024 | 57.51 | 58.48 | 56.90 | 57.98 | 57.70 | 2,634,200 |
| 12 feb 2024 | 59.00 | 59.70 | 58.41 | 58.67 | 58.39 | 1,150,200 |
| 09 feb 2024 | 56.30 | 59.39 | 55.82 | 59.01 | 58.73 | 2,929,100 |
| 08 feb 2024 | 56.53 | 56.95 | 55.01 | 55.91 | 55.64 | 3,014,800 |
| 07 feb 2024 | 58.61 | 60.28 | 54.06 | 56.71 | 56.44 | 6,886,100 |
| 06 feb 2024 | 63.66 | 64.48 | 63.05 | 64.28 | 63.97 | 1,086,800 |
| 05 feb 2024 | 64.66 | 64.88 | 63.90 | 64.10 | 63.79 | 648,100 |
| 02 feb 2024 | 65.05 | 65.86 | 64.26 | 65.54 | 65.23 | 647,400 |
| 01 feb 2024 | 65.87 | 66.34 | 65.05 | 65.75 | 65.44 | 1,227,400 |
| 31 ene 2024 | 67.30 | 67.50 | 65.41 | 65.46 | 65.15 | 1,000,800 |
| 30 ene 2024 | 66.62 | 67.50 | 66.62 | 67.17 | 66.85 | 485,700 |
| 29 ene 2024 | 66.73 | 67.22 | 66.40 | 66.99 | 66.67 | 686,100 |
| 26 ene 2024 | 67.10 | 67.46 | 66.64 | 66.79 | 66.47 | 988,300 |
| 25 ene 2024 | 67.23 | 67.44 | 66.11 | 66.78 | 66.46 | 846,600 |
| 24 ene 2024 | 67.57 | 67.58 | 66.25 | 66.26 | 65.94 | 591,800 |
| 23 ene 2024 | 67.70 | 67.90 | 66.86 | 67.21 | 66.89 | 709,300 |
| 22 ene 2024 | 67.21 | 67.61 | 66.95 | 67.26 | 66.94 | 393,700 |
| 19 ene 2024 | 66.47 | 67.01 | 65.99 | 67.00 | 66.68 | 588,600 |
| 18 ene 2024 | 65.72 | 66.50 | 65.17 | 66.43 | 66.11 | 1,015,300 |
| 17 ene 2024 | 65.03 | 65.99 | 64.97 | 65.50 | 65.19 | 583,200 |
| 16 ene 2024 | 65.00 | 66.03 | 64.56 | 65.97 | 65.66 | 822,900 |
| 12 ene 2024 | 66.81 | 66.81 | 65.10 | 65.15 | 64.84 | 733,800 |
| 11 ene 2024 | 66.40 | 66.47 | 65.64 | 66.28 | 65.96 | 492,100 |
| 10 ene 2024 | 66.25 | 66.78 | 65.99 | 66.37 | 66.05 | 510,800 |
| 09 ene 2024 | 66.25 | 66.69 | 66.08 | 66.51 | 66.19 | 482,800 |
| 08 ene 2024 | 66.53 | 67.02 | 66.30 | 66.72 | 66.40 | 607,000 |
| 05 ene 2024 | 65.31 | 67.00 | 65.23 | 66.82 | 66.50 | 1,052,700 |
| 04 ene 2024 | 65.21 | 65.90 | 65.02 | 65.57 | 65.26 | 628,800 |
| 03 ene 2024 | 66.23 | 66.23 | 64.93 | 65.29 | 64.98 | 955,500 |
| 02 ene 2024 | 67.00 | 67.72 | 66.65 | 66.84 | 66.52 | 858,300 |
| 29 dic 2023 | 67.79 | 68.12 | 67.35 | 67.39 | 67.07 | 519,900 |
| 28 dic 2023 | 67.86 | 68.39 | 67.75 | 68.11 | 67.78 | 421,600 |
| 27 dic 2023 | 68.05 | 68.28 | 67.69 | 67.89 | 67.57 | 422,000 |
| 26 dic 2023 | 68.19 | 68.39 | 67.85 | 68.00 | 67.68 | 450,300 |
| 22 dic 2023 | 68.12 | 68.60 | 67.57 | 68.21 | 67.88 | 553,700 |
| 21 dic 2023 | 67.91 | 68.02 | 67.26 | 67.90 | 67.58 | 1,088,300 |
| 20 dic 2023 | 68.56 | 68.59 | 66.97 | 67.33 | 67.01 | 1,127,600 |
| 19 dic 2023 | 69.01 | 69.17 | 68.62 | 68.77 | 68.44 | 1,015,200 |
| 18 dic 2023 | 69.28 | 69.28 | 68.35 | 68.44 | 68.11 | 653,100 |
| 15 dic 2023 | 68.91 | 69.58 | 68.74 | 68.93 | 68.60 | 1,715,100 |
| 14 dic 2023 | 68.14 | 69.94 | 68.14 | 69.00 | 68.67 | 1,238,800 |
| 13 dic 2023 | 65.22 | 67.92 | 65.19 | 67.87 | 67.55 | 1,209,400 |
| 12 dic 2023 | 65.65 | 65.68 | 64.94 | 65.46 | 65.15 | 586,600 |
| 11 dic 2023 | 65.48 | 65.80 | 65.18 | 65.55 | 65.24 | 566,300 |
| 08 dic 2023 | 65.25 | 65.79 | 64.59 | 65.42 | 65.11 | 734,200 |
| 07 dic 2023 | 64.91 | 65.61 | 64.44 | 65.41 | 65.10 | 1,059,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.