BPC Acquisition Corp Historical Stock Prices

BERY 
$30.34
*  
0.08
0.26%
Get BERY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BERY now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BERY Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  30.14  30.37  29.68  30.34 1,251,969
08/28/2015 30.15 30.37 29.68 30.34 1,255,140
08/27/2015 29.59 30.29 29.34 30.26 1,562,151
08/26/2015 29.39 29.46 28.45 29.21 2,301,434
08/25/2015 30.01 30.06 28.64 28.74 2,285,298
08/24/2015 29.4 30.92 28.77 29.31 2,926,291
08/21/2015 31.1 31.87 30.11 30.89 3,002,202
08/20/2015 32.35 32.48 31.87 31.89 2,317,870
08/19/2015 32.99 33.17 32.11 32.65 2,364,332
08/18/2015 32.45 33.81 32.34 33.3 2,730,324
08/17/2015 32.21 32.61 31.9909 32.59 1,227,964
08/14/2015 31.44 32.49 31.08 32.41 2,132,659
08/13/2015 28.69 31.64 28.64 31.59 4,848,032
08/12/2015 28.76 28.89 28.425 28.75 1,690,525
08/11/2015 28.94 29.2 28.63 28.85 2,036,464
08/10/2015 29.5 29.75 28.96 29.36 2,506,350
08/07/2015 28.97 29.31 28.83 29.31 2,650,475
08/06/2015 30.05 30.11 29.2 29.23 1,892,539
08/05/2015 30.44 30.62 29.94 30.09 2,021,203
08/04/2015 29.03 31.28 28.74 30.38 4,205,377
08/03/2015 31.65 31.77 29.06 29.38 7,053,166
07/31/2015 34.76 35.75 32.43 32.56 9,581,269
07/30/2015 32.19 33.44 32.09 33.36 1,651,858
07/29/2015 31.83 32.395 31.818 32.35 1,268,907
07/28/2015 31.83 32.155 31.41 31.94 2,563,076
07/27/2015 31.95 31.95 31.52 31.64 1,494,425
07/24/2015 32.18 32.46 32.04 32.07 1,142,962
07/23/2015 33.3 33.31 32.32 32.33 1,051,905
07/22/2015 33.14 33.49 33.07 33.19 943,558
07/21/2015 33.73 33.94 33.14 33.19 1,151,155
07/20/2015 34.09 34.14 33.73 33.87 883,272
07/17/2015 33.79 34.11 33.79 34 1,696,518
07/16/2015 33.9 33.99 33.66 33.7 1,451,337
07/15/2015 33.8 33.88 33.6 33.72 1,081,885
07/14/2015 33.76 34.08 33.67 33.88 1,094,896
07/13/2015 33.82 34.1 33.74 33.84 1,630,368
07/10/2015 33.66 33.84 33.37 33.65 1,306,507
07/09/2015 33.73 33.79 33.34 33.34 1,142,110
07/08/2015 33.61 33.8 33 33.37 1,989,811
07/07/2015 33.48 33.85 33.24 33.81 1,417,448
07/06/2015 32.89 33.47 32.22 33.41 1,652,573
07/02/2015 33.29 33.35 32.98 33.15 1,138,174
07/01/2015 32.68 33.23 32.59 33.19 1,560,586
06/30/2015 32.96 32.96 32.31 32.4 1,333,924
06/29/2015 33.44 33.53 32.67 32.74 1,649,027
06/26/2015 33.53 33.76 33.39 33.67 3,632,696
06/25/2015 33.8 33.84 33.43 33.56 817,244
06/24/2015 34.03 34.08 33.59 33.65 904,158
06/23/2015 34 34.13 33.91 34 1,208,688
06/22/2015 34.01 34.195 33.78 33.92 1,037,980
06/19/2015 34.11 34.19 33.86 33.9 1,125,096
06/18/2015 33.72 34.245 33.72 34 1,618,810
06/17/2015 34 34.19 33.66 33.86 1,029,244
06/16/2015 33.72 33.94 33.57 33.89 723,705
06/15/2015 33.65 34 33.55 33.71 1,154,722
06/12/2015 33.66 33.98 33.58 33.74 1,170,593
06/11/2015 33.66 33.98 33.595 33.83 939,758
06/10/2015 33.43 33.77 33.27 33.61 907,543
06/09/2015 33.31 33.44 33.08 33.35 982,895
06/08/2015 33.22 33.49 33.06 33.28 888,647
06/05/2015 32.83 33.25 32.638 33.23 766,768
06/04/2015 32.86 33.1 32.77 32.91 628,641
06/03/2015 33.38 33.43 32.93 33.02 1,198,929
06/02/2015 33.55 33.55 33.18 33.28 996,670
06/01/2015 33.61 33.92 33.17 33.76 1,035,389
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
*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?