Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	10.35	10.44	10.35	10.37	10.37	0.29%	837,069
Aug 8, 2025	10.39	10.47	10.34	10.34	10.34	-0.29%	864,106
Aug 7, 2025	10.32	10.43	10.28	10.37	10.37	0.10%	1,234,242
Aug 6, 2025	10.43	10.46	10.36	10.36	10.36	-0.58%	1,300,584
Aug 5, 2025	10.47	10.51	10.36	10.42	10.42	-0.57%	1,150,619
Aug 4, 2025	10.45	10.53	10.45	10.48	10.48	-	1,528,037
Aug 1, 2025	10.31	10.55	10.31	10.48	10.48	1.16%	1,620,593
Jul 31, 2025	10.48	10.48	10.24	10.36	10.36	-0.77%	1,407,272
Jul 30, 2025	10.33	10.48	10.25	10.44	10.44	1.16%	1,407,263
Jul 29, 2025	10.42	10.43	10.32	10.32	10.32	-0.96%	1,032,432
Jul 28, 2025	10.44	10.51	10.36	10.42	10.42	0.29%	1,017,285
Jul 25, 2025	10.45	10.47	10.37	10.39	10.39	-0.86%	870,331
Jul 24, 2025	10.56	10.56	10.43	10.48	10.48	-0.10%	658,565
Jul 23, 2025	10.62	10.64	10.49	10.49	10.49	-0.94%	772,737
Jul 22, 2025	10.40	10.59	10.40	10.59	10.59	1.34%	1,073,531
Jul 21, 2025	10.45	10.46	10.40	10.45	10.45	0.48%	710,558
Jul 18, 2025	10.43	10.46	10.37	10.40	10.40	0.29%	850,742
Jul 17, 2025	10.34	10.38	10.33	10.37	10.37	0.10%	807,633
Jul 16, 2025	10.26	10.38	10.26	10.36	10.36	1.07%	855,820
Jul 15, 2025	10.26	10.36	10.25	10.25	10.25	-0.68%	1,009,153
Jul 14, 2025	10.22	10.34	10.18	10.32	10.32	0.49%	779,694
Jul 11, 2025	10.20	10.30	10.20	10.27	10.27	-	1,155,313
Jul 10, 2025	10.31	10.31	10.26	10.27	10.27	-0.19%	1,230,950
Jul 9, 2025	10.22	10.37	10.20	10.29	10.29	0.29%	1,275,395
Jul 8, 2025	10.35	10.35	10.18	10.26	10.26	-0.68%	1,167,201
Jul 7, 2025	10.38	10.40	10.31	10.33	10.33	-0.67%	931,384
Jul 4, 2025	10.44	10.44	10.30	10.40	10.40	-0.19%	1,062,735
Jul 3, 2025	10.28	10.42	10.28	10.42	10.42	1.17%	1,240,396
Jul 2, 2025	10.50	10.53	10.24	10.30	10.30	-2.09%	1,543,054
Jul 1, 2025	10.40	10.55	10.40	10.52	10.52	1.35%	2,106,008
Jun 30, 2025	10.38	10.43	10.33	10.38	10.38	0.19%	1,043,510
Jun 27, 2025	10.34	10.44	10.32	10.36	10.36	0.19%	626,780
Jun 26, 2025	10.42	10.44	10.32	10.34	10.34	0.68%	993,792
Jun 25, 2025	10.41	10.41	10.27	10.27	10.27	-1.06%	762,649
Jun 24, 2025	10.40	10.41	10.31	10.38	10.38	0.78%	1,185,459
Jun 23, 2025	10.15	10.33	10.12	10.30	10.30	0.88%	861,834
Jun 20, 2025	10.15	10.25	10.12	10.21	10.21	0.79%	4,326,168
Jun 19, 2025	10.13	10.18	10.06	10.13	10.13	-0.30%	914,348
Jun 18, 2025	10.09	10.16	10.05	10.16	10.16	0.59%	1,189,204
Jun 17, 2025	10.04	10.12	9.97	10.10	10.10	-	1,587,570
Jun 16, 2025	10.16	10.16	10.00	10.10	10.10	-0.39%	1,897,607
Jun 13, 2025	10.11	10.20	10.08	10.14	10.14	-0.78%	1,382,441
Jun 12, 2025	10.22	10.25	10.15	10.22	10.22	-0.39%	1,575,744
Jun 11, 2025	10.30	10.36	10.26	10.26	10.26	-0.68%	1,104,002
Jun 10, 2025	10.25	10.38	10.22	10.33	10.33	0.78%	1,417,410
Jun 9, 2025	10.28	10.37	10.25	10.25	10.25	-0.29%	1,286,432
Jun 6, 2025	10.34	10.36	10.24	10.28	10.28	-0.19%	1,342,153
Jun 5, 2025	10.37	10.39	10.28	10.30	10.30	-0.39%	977,698
Jun 4, 2025	10.27	10.37	10.23	10.34	10.34	0.88%	1,663,126
Jun 3, 2025	10.35	10.43	10.25	10.25	10.25	-0.29%	1,404,401