Historical Stock Prices

BERY 
$33.47
*  
0.70
2.05%
Get BERY Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BERY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 34.02 34.14 33.365 33.47 1,071,357
05/28/2015 34.43 34.79 33.91 34.17 1,063,475
05/27/2015 34.14 34.65 33.94 34.58 827,926
05/26/2015 34.42 34.5 33.8901 34.03 1,064,398
05/22/2015 35.18 35.29 34.52 34.66 894,130
05/21/2015 34.88 35.37 34.65 35.23 1,414,376
05/20/2015 35.19 35.22 34.82 34.89 864,844
05/19/2015 34.91 35.395 34.77 35.22 1,170,490
05/18/2015 33.93 35.02 33.93 35 1,694,505
05/15/2015 34.09 34.33 33.9 34.07 1,370,552
05/14/2015 33.72 33.94 33.59 33.9 986,394
05/13/2015 33.27 33.79 33.25 33.51 1,591,189
05/12/2015 33.31 33.48 33.04 33.14 1,030,935
05/11/2015 32.9 33.56 32.9 33.5 1,812,214
05/08/2015 32.68 33.29 32.68 32.87 1,626,050
05/07/2015 32.24 32.9 31.96 32.47 2,040,928
05/06/2015 32.93 33.055 31.94 32.2 3,656,615
05/05/2015 34 34.009 32.51 32.89 2,919,483
05/04/2015 33.9 34.84 33.9 34.15 2,398,597
05/01/2015 33.74 35.54 33.18 35.14 3,239,992
04/30/2015 33.57 34.41 33.5 34.22 1,899,260
04/29/2015 34.61 34.66 33.39 33.73 2,227,151
04/28/2015 34.27 34.77 34.06 34.71 1,776,038
04/27/2015 34.89 35.15 34.31 34.35 1,495,919
04/24/2015 35.07 35.3 34.77 34.79 979,009
04/23/2015 34.9 35.34 34.88 35.09 846,344
04/22/2015 35.15 35.32 34.97 35.07 443,616
04/21/2015 34.8 35.33 34.49 35.15 1,243,822
04/20/2015 34.55 34.815 34.33 34.74 612,312
04/17/2015 34.53 34.58 34.18 34.47 971,526
04/16/2015 34.66 34.99 34.44 34.76 1,256,349
04/15/2015 35.79 35.9 34.19 34.8 2,570,811
04/14/2015 36.11 36.2 35.51 35.6 611,119
04/13/2015 36.21 36.44 35.97 36.11 831,163
04/10/2015 36.46 36.46 35.98 36.05 540,958
04/09/2015 36.38 37.08 36.13 36.23 1,155,943
04/08/2015 35.8 36.36 35.76 36.34 863,825
04/07/2015 36 36.05 35.66 35.86 1,364,214
04/06/2015 35.88 36.1 35.68 35.94 841,664
04/02/2015 36.2 36.24 35.65 36.09 901,638
04/01/2015 36.11 36.27 35.68 36.14 1,092,727
03/31/2015 36.8 36.8 35.98 36.19 1,054,427
03/30/2015 35.71 36.87 35.71 36.8 986,451
03/27/2015 35.03 35.54 34.81 35.43 780,487
03/26/2015 35.1 35.21 34.77 35 898,971
03/25/2015 36.1 36.1 35.08 35.21 756,689
03/24/2015 35.9 36.17 35.66 36.15 743,291
03/23/2015 36.43 36.4999 35.9 35.97 866,854
03/20/2015 35.95 36.52 35.78 36.4 1,412,583
03/19/2015 35.95 35.95 35.6101 35.72 390,349
03/18/2015 35.76 36.255 35.68 36.02 849,446
03/17/2015 35 35.98 34.85 35.8 1,908,233
03/16/2015 34.8 34.97 34.64 34.89 641,227
03/13/2015 34.88 34.92 34.56 34.64 792,572
03/12/2015 34.59 34.955 34.485 34.86 1,019,102
03/11/2015 34.43 34.715 34.285 34.38 696,745
03/10/2015 34.23 34.51 34.11 34.44 1,838,020
03/09/2015 34.25 34.52 34.03 34.5 698,429
03/06/2015 34.11 34.5466 34.03 34.19 792,470
03/05/2015 34.78 34.7926 34.13 34.3 841,633
03/04/2015 34.12 34.73 33.71 34.7 1,576,667
03/03/2015 34.41 34.4279 34.105 34.26 821,030
03/02/2015 34.23 34.6 34.18 34.4 1,614,472
02/27/2015 34.94 34.96 34.26 34.31 1,037,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?