Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	11.66	11.66	11.62	11.66	11.66	0.43%	230,556
Aug 1, 2025	11.61	11.66	11.53	11.61	11.61	-0.17%	224,365
Jul 31, 2025	11.70	11.70	11.63	11.63	11.63	-0.17%	353,746
Jul 30, 2025	11.71	11.71	11.63	11.65	11.65	-1.19%	259,287
Jul 29, 2025	11.81	11.82	11.76	11.79	11.67	-0.08%	252,615
Jul 28, 2025	11.82	11.82	11.79	11.80	11.68	-0.08%	283,257
Jul 25, 2025	11.79	11.83	11.77	11.81	11.69	0.34%	307,349
Jul 24, 2025	11.80	11.80	11.77	11.77	11.65	-	211,414
Jul 23, 2025	11.76	11.78	11.75	11.77	11.65	0.26%	230,818
Jul 22, 2025	11.78	11.78	11.71	11.74	11.62	0.09%	206,905
Jul 21, 2025	11.72	11.76	11.72	11.73	11.61	0.17%	190,330
Jul 18, 2025	11.75	11.75	11.70	11.71	11.59	-0.09%	237,022
Jul 17, 2025	11.71	11.74	11.70	11.72	11.60	0.09%	169,518
Jul 16, 2025	11.70	11.74	11.68	11.71	11.59	0.09%	197,680
Jul 15, 2025	11.72	11.78	11.70	11.70	11.58	-0.68%	342,371
Jul 14, 2025	11.76	11.78	11.72	11.78	11.66	0.17%	227,313
Jul 11, 2025	11.82	11.82	11.75	11.76	11.64	-0.51%	146,477
Jul 10, 2025	11.80	11.82	11.78	11.82	11.70	0.17%	106,212
Jul 9, 2025	11.74	11.80	11.74	11.80	11.68	0.60%	144,523
Jul 8, 2025	11.74	11.76	11.70	11.73	11.61	-0.09%	198,643
Jul 7, 2025	11.84	11.84	11.71	11.74	11.62	-0.63%	243,460
Jul 3, 2025	11.80	11.83	11.80	11.82	11.70	0.13%	138,594
Jul 2, 2025	11.76	11.81	11.76	11.80	11.68	-0.08%	364,727
Jul 1, 2025	11.76	11.81	11.71	11.81	11.69	0.85%	469,146
Jun 30, 2025	11.73	11.74	11.65	11.71	11.59	0.69%	345,863
Jun 27, 2025	11.66	11.69	11.62	11.63	11.51	-0.94%	323,106
Jun 26, 2025	11.74	11.75	11.70	11.74	11.50	0.17%	269,312
Jun 25, 2025	11.70	11.72	11.67	11.72	11.48	0.26%	264,768
Jun 24, 2025	11.66	11.70	11.60	11.69	11.45	0.95%	302,469
Jun 23, 2025	11.59	11.59	11.53	11.58	11.35	0.26%	184,485
Jun 20, 2025	11.61	11.61	11.54	11.55	11.32	-0.09%	184,807
Jun 18, 2025	11.56	11.59	11.55	11.56	11.33	-	132,522
Jun 17, 2025	11.65	11.65	11.55	11.56	11.33	-0.60%	192,029
Jun 16, 2025	11.60	11.67	11.60	11.63	11.39	0.26%	222,379
Jun 13, 2025	11.62	11.63	11.58	11.60	11.36	-0.51%	171,653
Jun 12, 2025	11.59	11.67	11.59	11.66	11.42	0.34%	214,718
Jun 11, 2025	11.61	11.66	11.61	11.62	11.38	0.26%	249,065
Jun 10, 2025	11.50	11.61	11.50	11.59	11.36	0.35%	180,197
Jun 9, 2025	11.53	11.57	11.53	11.55	11.32	0.26%	318,817
Jun 6, 2025	11.52	11.59	11.52	11.52	11.29	-	332,710
Jun 5, 2025	11.52	11.56	11.51	11.52	11.29	-	155,106
Jun 4, 2025	11.55	11.55	11.51	11.52	11.29	-0.17%	151,310
Jun 3, 2025	11.49	11.54	11.46	11.54	11.31	0.44%	133,796
Jun 2, 2025	11.43	11.49	11.40	11.49	11.26	0.44%	271,458
May 30, 2025	11.43	11.45	11.39	11.44	11.21	0.26%	302,410
May 29, 2025	11.43	11.43	11.35	11.41	11.18	-0.44%	265,600
May 28, 2025	11.49	11.52	11.45	11.46	11.11	-0.26%	216,272
May 27, 2025	11.42	11.51	11.42	11.49	11.14	0.88%	304,229
May 23, 2025	11.30	11.40	11.30	11.39	11.04	0.62%	218,807
May 22, 2025	11.33	11.39	11.32	11.32	10.98	-0.44%	178,885