Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BERY	58.85	59.10	58.25	58.86	0.46	632,739	7,539	55.00	64.86
2024-05-02	Z	BERY	58.40	58.65	57.915	58.38	0.60	692,442	7,149	51.48	65.08
2024-05-01	Z	BERY	56.97	58.88	56.96	57.79	1.15	956,068	10,373	55.00	64.28
2024-04-30	Z	BERY	57.05	57.38	56.60	56.64	-0.81	740,361	7,771	56.23	62.31
2024-04-29	Z	BERY	57.37	57.87	57.175	57.45	0.40	544,912	6,805	51.57	63.43
2024-04-26	Z	BERY	56.78	57.36	56.78	57.05	0.48	355,756	4,178	56.62	57.55
2024-04-25	Z	BERY	56.74	57.02	56.19	56.55	-0.365	561,852	6,233	50.30	61.65
2024-04-24	Z	BERY	56.21	57.00	55.68	56.91	0.54	763,056	6,389	50.85	56.90
2024-04-23	Z	BERY	56.52	56.78	56.24	56.37	-0.455	604,112	7,802	56.00	64.08
2024-04-22	Z	BERY	56.70	57.22	56.29	56.82	0.25	604,851	6,379	50.90	63.17
2024-04-19	Z	BERY	56.08	56.78	56.08	56.56	0.27	986,433	9,445	56.04	56.97
2024-04-18	Z	BERY	56.11	56.36	55.71	56.32	0.371	907,064	8,112	55.79	56.71
2024-04-17	Z	BERY	56.73	56.82	55.84	55.94	-0.475	689,122	7,619	55.52	61.28
2024-04-16	Z	BERY	55.61	56.69	55.24	56.40	-0.04	990,813	11,081	56.09	57.01
2024-04-15	Z	BERY	56.925	57.69	56.23	56.43	0.05	823,776	7,848	56.00	63.75
2024-04-12	Z	BERY	58.41	58.725	56.255	56.38	-2.45	1,225,164	14,128	55.85	56.77
2024-04-11	Z	BERY	59.39	59.41	58.39	58.82	-0.18	738,046	6,256	55.00	64.83
2024-04-10	Z	BERY	58.77	59.29	58.35	59.00	-0.88	1,249,345	9,675	58.44	59.38
2024-04-09	Z	BERY	59.17	59.965	59.04	59.88	0.655	565,028	5,302	55.00	66.07
2024-04-08	Z	BERY	59.32	59.375	58.79	59.21	0.11	928,168	7,798	58.76	59.70
2024-04-05	Z	BERY	59.30	59.81	58.68	59.09	0.09	1,782,087	9,635	52.89	67.68
2024-04-04	Z	BERY	59.81	60.95	58.97	59.00	-0.27	1,174,910	8,690	57.82	60.18
2024-04-03	Z	BERY	59.52	60.075	58.76	59.27	-0.40	1,484,075	11,751	58.93	59.87
2024-04-02	Z	BERY	60.57	60.57	59.545	59.66	-0.97	850,864	8,140	59.18	60.12
2024-04-01	Z	BERY	60.52	60.70	59.91	60.62	0.15	643,843	6,526	60.07	60.99
2024-03-29	Z	BERY	60.60	60.9999	60.41	60.48	-0.03	0	0	55.00	66.68
2024-03-28	Z	BERY	60.60	60.9999	60.41	60.48	-0.03	826,987	6,365	55.00	66.68
2024-03-27	Z	BERY	59.03	60.49	59.01	60.48	1.255	842,755	6,325	59.91	60.87
2024-03-26	Z	BERY	59.69	59.99	59.16	59.23	-0.22	697,339	6,272	58.32	60.00
2024-03-25	Z	BERY	59.07	59.50	59.04	59.45	0.47	858,223	9,275	53.71	59.99
2024-03-22	Z	BERY	59.49	59.86	58.95	59.00	-0.31	998,759	7,894	58.51	59.45
2024-03-21	Z	BERY	59.15	59.43	58.52	59.30	0.52	1,017,246	9,525	58.89	59.84
2024-03-20	Z	BERY	58.65	58.97	58.245	58.77	-0.09	1,069,673	9,318	58.45	59.39
2024-03-19	Z	BERY	58.50	59.46	58.36	58.85	0.04	1,330,749	9,985	57.00	64.95
2024-03-18	Z	BERY	59.72	60.029	58.69	58.82	-0.89	1,145,012	9,327	46.56	65.00
2024-03-15	Z	BERY	58.70	59.77	58.70	59.71	-0.26	7,361,138	16,203	59.21	73.81
2024-03-14	Z	BERY	60.80	60.93	59.64	59.96	-1.035	1,057,091	8,437	55.00	59.80
2024-03-13	Z	BERY	60.58	61.328	60.20	60.99	0.51	1,050,330	8,840	60.68	61.37
2024-03-12	Z	BERY	60.76	60.76	60.00	60.50	-0.17	586,242	6,256	60.14	60.90
2024-03-11	Z	BERY	60.54	60.88	59.46	60.68	0.36	823,099	7,490	54.56	67.17
2024-03-08	Z	BERY	59.48	60.92	59.48	60.32	1.29	1,167,297	8,391	59.94	60.70
2024-03-07	Z	BERY	60.20	60.50	58.64	59.03	-0.66	2,434,272	13,282	55.00	66.16
2024-03-06	Z	BERY	59.57	59.955	59.0025	59.67	0.68	1,037,152	8,422	59.18	59.93
2024-03-05	Z	BERY	57.57	59.17	57.57	59.02	1.355	1,150,160	10,860	58.73	59.38
2024-03-04	Z	BERY	58.50	58.64	57.45	57.67	-0.77	1,127,240	10,370	57.22	57.96
2024-03-01	Z	BERY	57.80	58.74	57.71	58.415	0.205	876,692	8,515	57.97	58.72
2024-02-29	Z	BERY	57.49	58.315	57.44	58.21	0.85	1,000,450	8,351	57.85	58.61
2024-02-28	Z	BERY	58.01	58.51	57.41	57.61	-0.74	1,113,474	9,912	52.27	68.32
2024-02-27	Z	BERY	58.54	58.85	57.96	58.36	0.15	1,062,512	8,790	58.00	68.60
2024-02-26	Z	BERY	59.53	59.53	58.19	58.20	-1.555	1,329,783	9,633	50.67	68.32
2024-02-23	Z	BERY	60.65	60.74	59.73	59.75	-0.82	786,498	7,004	50.01	68.60
2024-02-22	Z	BERY	59.80	60.755	59.64	60.57	1.02	1,363,890	9,655	60.15	60.74
2024-02-21	Z	BERY	58.81	59.59	58.55	59.57	0.72	601,052	5,388	54.95	59.50
2024-02-20	Z	BERY	58.05	58.89	57.84	58.85	0.49	702,075	6,872	52.13	65.13
2024-02-19	Z	BERY	58.89	59.127	58.13	58.40	-0.67	0	0	57.89	58.40
2024-02-16	Z	BERY	58.89	59.127	58.13	58.40	-0.67	1,072,518	8,828	57.89	58.40
2024-02-15	Z	BERY	58.41	59.12	58.41	59.07	0.99	804,043	8,667	52.95	66.00
2024-02-14	Z	BERY	58.35	58.6999	57.335	58.08	0.11	1,210,676	10,859	52.60	65.31
2024-02-13	Z	BERY	57.51	58.4799	56.90	57.98	-0.70	2,634,160	13,917	51.67	68.32
2024-02-12	Z	BERY	59.00	59.70	58.41	58.67	-0.35	1,150,193	10,965	52.14	60.54
2024-02-09	Z	BERY	56.30	59.39	55.82	59.01	3.13	2,929,116	20,184	53.59	59.19
2024-02-08	Z	BERY	56.53	56.95	55.005	55.91	-0.805	3,014,829	23,773	55.55	56.06
2024-02-07	Z	BERY	58.61	60.28	54.06	56.71	-7.57	6,886,096	36,591	54.25	65.00
2024-02-06	Z	BERY	63.66	64.48	63.05	64.28	0.19	1,086,786	10,617	64.29	77.07
2024-02-05	Z	BERY	64.66	64.875	63.90	64.10	-1.48	648,082	6,334	63.67	72.26