Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	41.28	41.95	41.09	41.76	41.76	1.70%	1,116,663
Aug 7, 2025	39.80	41.18	39.56	41.06	41.06	3.17%	1,056,409
Aug 6, 2025	39.97	40.33	39.65	39.80	39.80	0.30%	790,359
Aug 5, 2025	38.91	39.91	38.73	39.68	39.68	2.32%	1,436,129
Aug 4, 2025	39.32	39.54	38.31	38.78	38.78	-0.82%	1,232,293
Aug 1, 2025	41.25	41.47	39.10	39.10	39.10	-8.71%	2,173,824
Jul 31, 2025	42.84	43.38	42.69	42.83	42.83	-0.21%	1,063,167
Jul 30, 2025	43.13	43.43	42.81	42.92	42.92	-0.79%	946,599
Jul 29, 2025	43.49	43.85	43.19	43.26	43.26	-0.48%	887,588
Jul 28, 2025	45.01	45.19	43.37	43.47	43.47	-2.12%	1,171,169
Jul 25, 2025	43.46	44.62	42.94	44.41	44.41	0.63%	1,217,701
Jul 24, 2025	44.81	44.81	44.08	44.13	44.13	-0.36%	1,168,839
Jul 23, 2025	42.53	44.34	42.41	44.29	44.29	7.32%	2,394,987
Jul 22, 2025	40.58	41.43	40.50	41.27	41.27	1.48%	1,262,479
Jul 21, 2025	40.19	40.79	40.01	40.67	40.67	1.57%	950,536
Jul 18, 2025	40.31	40.47	40.03	40.04	40.04	-0.32%	1,182,272
Jul 17, 2025	40.70	40.90	39.46	40.17	40.17	-0.02%	1,748,330
Jul 16, 2025	40.19	41.13	40.03	40.18	40.18	-1.23%	1,288,972
Jul 15, 2025	40.45	40.89	40.37	40.68	40.68	0.92%	936,098
Jul 14, 2025	40.69	41.09	40.10	40.31	40.31	-2.44%	1,546,184
Jul 11, 2025	41.96	42.08	41.17	41.32	41.32	-2.32%	1,499,073
Jul 10, 2025	41.96	42.46	41.75	42.30	42.30	0.91%	1,005,366
Jul 9, 2025	41.37	42.44	40.93	41.92	41.92	1.62%	1,610,437
Jul 8, 2025	40.94	41.58	38.99	41.25	41.25	1.25%	2,747,143
Jul 7, 2025	40.47	41.20	40.31	40.74	40.74	0.92%	1,091,107
Jul 4, 2025	40.39	40.67	40.11	40.37	40.37	-0.96%	711,881
Jul 3, 2025	41.35	41.36	40.32	40.76	40.76	-0.10%	1,314,697
Jul 2, 2025	39.50	40.84	39.00	40.80	40.80	3.74%	1,214,050
Jul 1, 2025	39.91	40.14	38.96	39.33	39.33	-2.09%	974,287
Jun 30, 2025	40.82	40.91	39.96	40.17	40.17	-0.72%	1,142,506
Jun 27, 2025	38.60	40.46	38.60	40.46	40.46	6.14%	1,735,267
Jun 26, 2025	38.28	38.54	37.81	38.12	38.12	0.05%	768,767
Jun 25, 2025	38.82	38.82	37.73	38.10	38.10	-1.73%	861,835
Jun 24, 2025	38.49	39.10	38.27	38.77	38.77	3.52%	1,195,532
Jun 23, 2025	37.40	37.63	36.76	37.45	37.45	-0.27%	1,310,244
Jun 20, 2025	37.65	38.09	37.55	37.55	37.55	0.21%	2,933,801
Jun 19, 2025	37.32	38.05	37.29	37.47	37.47	-0.48%	801,707
Jun 18, 2025	38.55	38.55	37.43	37.65	37.65	-2.49%	1,169,604
Jun 17, 2025	38.85	39.19	38.41	38.61	38.61	-1.20%	869,008
Jun 16, 2025	38.28	39.08	38.28	39.08	39.08	2.49%	1,332,151
Jun 13, 2025	37.16	38.25	37.15	38.13	38.13	0.74%	1,488,241
Jun 12, 2025	37.51	38.13	37.06	37.85	37.85	-0.63%	1,063,731
Jun 11, 2025	38.46	38.71	38.02	38.09	38.09	-0.68%	1,190,877
Jun 10, 2025	38.06	38.38	37.63	38.35	38.35	1.11%	983,282
Jun 9, 2025	37.66	37.96	37.55	37.93	37.93	0.80%	867,841
Jun 6, 2025	37.35	37.73	37.07	37.63	37.63	0.80%	683,241
Jun 5, 2025	37.86	38.37	37.14	37.33	37.33	-0.29%	1,713,025
Jun 4, 2025	37.61	38.07	37.12	37.44	37.44	0.51%	1,160,210
Jun 3, 2025	37.00	37.33	36.72	37.25	37.25	1.00%	1,078,138
Jun 2, 2025	37.70	37.70	36.72	36.88	36.88	-3.48%	1,722,125