BPC Acquisition Corp Historical Stock Prices

BERY 
$28.94
*  
0.05
0.17%
Get BERY Alerts
*Delayed - data as of Nov. 28, 2014  -  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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
16:00  28.95  29.49  28.91  28.94 1,337,803
11/28/2014 29 29.49 28.91 28.94 1,337,803
11/26/2014 28.75 28.99 28.32 28.89 1,306,482
11/25/2014 28.3 28.99 28.26 28.75 1,652,619
11/24/2014 27.71 28.52 27.69 28.3 3,169,857
11/21/2014 26.49 27.87 26.3807 27.27 5,443,485
11/20/2014 25.97 26.35 25.84 26.25 1,912,240
11/19/2014 26.13 26.2 25.855 26.05 1,767,345
11/18/2014 25.93 26.23 25.91 26.1 554,989
11/17/2014 25.94 26.1 25.67 25.91 1,550,523
11/14/2014 26.38 26.38 25.8 25.88 786,058
11/13/2014 26.6 26.72 26.32 26.42 448,373
11/12/2014 26.53 26.68 26.4 26.62 362,037
11/11/2014 27 27.04 26.56 26.6 542,658
11/10/2014 26.38 26.86 26.304 26.86 614,175
11/07/2014 26.6 26.71 26.3 26.44 807,870
11/06/2014 26.42 26.59 26.19 26.57 731,786
11/05/2014 26.35 26.52 26.12 26.43 880,983
11/04/2014 26.05 26.355 25.95 26.21 846,838
11/03/2014 26.21 26.37 25.91 26.03 1,005,720
10/31/2014 25.96 26.19 25.69 26.02 1,036,969
10/30/2014 25.25 25.805 25.12 25.65 780,950
10/29/2014 25.4 25.5 25.06 25.38 633,755
10/28/2014 24.94 25.42 24.91 25.38 965,919
10/27/2014 24.91 24.928 24.53 24.81 572,951
10/24/2014 24.94 25.03 24.625 24.99 342,964
10/23/2014 24.64 25.01 24.52 24.86 653,708
10/22/2014 24.67 24.92 24.33 24.37 832,707
10/21/2014 24.3 24.69 24.15 24.53 1,248,593
10/20/2014 23.86 24.19 23.69 24.14 1,109,647
10/17/2014 23.98 24.16 23.67 23.95 1,164,098
10/16/2014 23.19 23.91 23.102 23.75 991,062
10/15/2014 22.88 23.61 22.62 23.54 2,070,332
10/14/2014 23.25 23.81 23.02 23.2 1,430,739
10/13/2014 24.19 24.19 23.13 23.14 1,817,797
10/10/2014 23.42 23.64 23.19 23.28 1,003,089
10/09/2014 23.94 24.18 23.42 23.56 1,358,266
10/08/2014 23.35 24.04 23.18 23.95 2,716,826
10/07/2014 24.3 24.3 23.18 23.25 3,854,915
10/06/2014 25.2 25.42 24.48 24.52 1,411,299
10/03/2014 25.23 25.39 24.83 25.18 786,363
10/02/2014 24.87 25.04 24.715 24.99 1,039,784
10/01/2014 25.25 25.25 24.63 24.94 1,427,817
09/30/2014 24.81 25.34 24.81 25.24 2,023,368
09/29/2014 24.41 24.905 24.41 24.84 2,337,462
09/26/2014 24.65 24.94 24.5 24.71 1,378,999
09/25/2014 25.01 25.15 24.545 24.64 1,265,594
09/24/2014 24.69 25.07 24.45 25 1,462,474
09/23/2014 24.66 24.77 24.35 24.41 1,047,701
09/22/2014 24.93 25.01 24.59 24.76 828,778
09/19/2014 24.75 25.07 24.71 25 2,507,628
09/18/2014 24.41 24.81 24.31 24.73 1,220,374
09/17/2014 24.06 24.2 23.49 24.12 1,039,458
09/16/2014 24.34 24.54 24.08 24.09 775,840
09/15/2014 24.43 24.45 24.22 24.35 645,268
09/12/2014 24.59 24.655 24.37 24.45 550,759
09/11/2014 24.36 24.65 24.16 24.57 354,674
09/10/2014 24.39 24.6 24.27 24.46 422,825
09/09/2014 24.43 24.61 24.24 24.41 749,463
09/08/2014 24.42 24.76 24.35 24.46 568,904
09/05/2014 24.17 24.58 24.04 24.49 1,270,310
09/04/2014 24.7 24.7 24.11 24.24 893,910
09/03/2014 24.39 24.41 24.185 24.21 635,208
09/02/2014 24.22 24.475 24.14 24.24 888,889
08/29/2014 24.07 24.19 23.91 24.11 728,285
08/28/2014 24.06 24.2 23.96 24.08 405,238
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?