Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	47.66	48.13	47.61	47.64	47.64	-0.92%	14,317
Aug 6, 2025	47.30	48.08	47.08	48.08	48.08	1.82%	14,631
Aug 5, 2025	47.53	47.74	47.14	47.22	47.22	-0.64%	10,848
Aug 4, 2025	48.00	48.00	47.29	47.52	47.52	-1.57%	28,478
Aug 1, 2025	47.00	48.83	46.99	48.28	48.28	0.65%	41,188
Jul 31, 2025	46.89	48.13	46.83	47.97	47.97	3.29%	34,234
Jul 30, 2025	45.28	46.92	45.11	46.44	46.44	2.97%	40,168
Jul 29, 2025	46.57	46.57	45.01	45.10	45.10	-3.32%	29,401
Jul 28, 2025	45.29	46.67	45.29	46.65	46.65	3.39%	17,408
Jul 25, 2025	45.18	45.97	45.01	45.12	45.12	0.31%	19,364
Jul 24, 2025	45.00	45.06	44.69	44.98	44.98	0.07%	16,300
Jul 23, 2025	45.22	45.22	44.74	44.95	44.95	-0.29%	21,917
Jul 22, 2025	46.22	46.26	45.03	45.08	45.08	-3.34%	35,077
Jul 21, 2025	46.56	46.85	46.16	46.64	46.64	-0.81%	36,755
Jul 18, 2025	47.06	47.46	46.79	47.02	47.02	-0.68%	26,129
Jul 17, 2025	47.16	47.70	47.02	47.34	47.34	0.30%	23,767
Jul 16, 2025	47.42	48.13	47.10	47.20	47.20	-2.16%	46,898
Jul 15, 2025	47.17	48.37	47.03	48.24	48.24	2.79%	51,265
Jul 14, 2025	47.65	47.66	46.93	46.93	46.93	-1.37%	32,687
Jul 11, 2025	48.34	48.40	47.41	47.58	47.58	0.25%	34,827
Jul 10, 2025	48.10	48.10	46.84	47.46	47.46	-0.90%	23,670
Jul 9, 2025	47.83	48.28	47.68	47.89	47.89	-	28,621
Jul 8, 2025	48.00	48.19	47.53	47.89	47.89	0.23%	28,869
Jul 7, 2025	47.00	48.24	46.51	47.78	47.78	1.70%	28,886
Jul 3, 2025	47.00	47.33	46.62	46.98	46.98	0.04%	14,465
Jul 2, 2025	47.11	47.69	46.90	46.96	46.96	-0.34%	19,349
Jul 1, 2025	47.74	48.00	46.47	47.12	47.12	-1.15%	43,573
Jun 30, 2025	48.47	49.51	47.62	47.67	47.67	-1.65%	41,158
Jun 27, 2025	48.85	48.92	47.48	48.47	48.47	-0.74%	52,017
Jun 26, 2025	48.27	49.87	48.27	48.83	48.83	1.35%	139,173
Jun 25, 2025	46.31	48.21	46.31	48.18	48.18	4.17%	91,786
Jun 24, 2025	46.69	47.11	46.00	46.25	45.84	-0.90%	49,069
Jun 23, 2025	47.66	47.86	46.65	46.67	46.25	-3.05%	36,835
Jun 20, 2025	47.48	48.19	47.24	48.14	47.71	0.15%	56,249
Jun 18, 2025	48.28	48.55	47.37	48.07	47.64	-0.31%	66,469
Jun 17, 2025	48.10	48.54	47.64	48.22	47.79	0.71%	51,442
Jun 16, 2025	47.55	48.06	46.72	47.88	47.45	-0.10%	28,369
Jun 13, 2025	47.24	48.45	47.24	47.93	47.50	1.83%	30,484
Jun 12, 2025	47.62	47.65	46.96	47.07	46.65	-1.07%	31,136
Jun 11, 2025	47.00	47.87	46.64	47.58	47.16	1.17%	39,891
Jun 10, 2025	47.51	47.75	47.03	47.03	46.61	-1.78%	43,785
Jun 9, 2025	47.98	48.48	47.26	47.88	47.45	-0.13%	50,095
Jun 6, 2025	47.64	48.28	47.32	47.94	47.51	-0.21%	58,524
Jun 5, 2025	47.79	48.50	47.56	48.04	47.61	0.15%	35,401
Jun 4, 2025	48.49	48.80	47.68	47.97	47.54	-0.66%	32,753
Jun 3, 2025	48.33	49.03	48.18	48.29	47.86	0.77%	53,356
Jun 2, 2025	49.01	49.64	47.90	47.92	47.49	-0.17%	44,492
May 30, 2025	48.62	49.00	47.88	48.00	47.57	-0.15%	42,661
May 29, 2025	49.03	49.13	47.75	48.07	47.64	-1.84%	41,264
May 28, 2025	48.82	49.63	48.82	48.97	48.53	0.08%	36,655