Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.49	12.71	12.42	12.62	12.62	0.24%	7,733,456
Aug 7, 2025	12.50	12.59	12.43	12.59	12.59	1.12%	3,312,000
Aug 6, 2025	12.32	12.48	12.28	12.45	12.45	1.47%	4,585,719
Aug 5, 2025	12.26	12.30	12.10	12.27	12.27	0.33%	3,248,000
Aug 4, 2025	12.20	12.28	12.10	12.23	12.23	0.08%	3,451,465
Aug 1, 2025	12.40	12.44	12.22	12.22	12.22	-1.13%	3,934,379
Jul 31, 2025	12.70	12.70	12.22	12.36	12.36	-1.90%	11,286,133
Jul 30, 2025	12.92	12.92	12.58	12.60	12.60	-2.33%	11,231,810
Jul 29, 2025	13.14	13.22	12.70	12.90	12.90	-0.92%	16,269,295
Jul 28, 2025	13.22	13.40	12.92	13.02	13.02	-1.06%	8,294,834
Jul 25, 2025	13.28	13.50	13.00	13.16	13.16	-	8,752,098
Jul 24, 2025	12.80	13.20	12.72	13.16	13.16	3.62%	11,106,197
Jul 23, 2025	12.90	12.98	12.62	12.70	12.70	-1.55%	12,314,000
Jul 22, 2025	12.98	12.98	12.74	12.90	12.90	0.47%	11,639,489
Jul 21, 2025	12.76	13.00	12.60	12.84	12.84	0.78%	6,768,053
Jul 18, 2025	12.56	12.78	12.56	12.74	12.74	1.43%	4,276,000
Jul 17, 2025	13.04	13.08	12.54	12.56	12.56	-3.68%	9,582,462
Jul 16, 2025	13.20	13.24	12.96	13.04	13.04	-0.61%	3,284,400
Jul 15, 2025	12.92	13.20	12.84	13.12	13.12	1.71%	5,311,179
Jul 14, 2025	13.16	13.16	12.68	12.90	12.90	-0.77%	7,228,200
Jul 11, 2025	12.40	13.26	12.40	13.00	13.00	5.18%	25,692,000
Jul 10, 2025	12.62	12.64	12.24	12.36	12.36	-3.13%	9,781,637
Jul 9, 2025	12.88	12.94	12.62	12.76	12.76	-1.24%	9,247,264
Jul 8, 2025	13.04	13.04	12.70	12.92	12.92	0.94%	9,683,307
Jul 7, 2025	13.08	13.12	12.72	12.80	12.80	-1.39%	5,618,240
Jul 4, 2025	13.18	13.26	12.88	12.98	12.98	-	9,318,000
Jul 3, 2025	12.76	13.00	12.60	12.98	12.98	1.72%	6,559,716
Jul 2, 2025	12.52	12.92	12.52	12.76	12.76	1.59%	15,097,822
Jun 30, 2025	12.78	12.84	12.48	12.56	12.56	-0.79%	8,706,445
Jun 27, 2025	12.82	12.92	12.46	12.66	12.66	-0.63%	17,533,866
Jun 26, 2025	13.10	13.10	12.64	12.74	12.74	-1.70%	10,014,898
Jun 25, 2025	12.84	13.18	12.68	12.96	12.96	1.73%	9,768,477
Jun 24, 2025	12.66	12.84	12.50	12.74	12.74	3.58%	12,423,150
Jun 23, 2025	12.12	12.46	12.10	12.30	12.30	1.49%	8,012,613
Jun 20, 2025	12.50	12.50	11.90	12.12	12.12	-3.96%	14,811,098
Jun 19, 2025	12.58	13.16	12.32	12.62	12.17	1.28%	18,996,720
Jun 18, 2025	13.04	13.20	12.20	12.46	12.02	2.30%	32,134,292
Jun 17, 2025	12.30	12.38	12.12	12.18	11.75	-	5,834,451
Jun 16, 2025	12.12	12.34	12.06	12.18	11.75	0.50%	8,400,788
Jun 13, 2025	12.40	12.46	12.06	12.12	11.69	-2.42%	9,359,040
Jun 12, 2025	12.46	12.52	12.24	12.42	11.98	-0.80%	10,436,000
Jun 11, 2025	12.58	12.66	12.40	12.52	12.07	1.13%	6,659,254
Jun 10, 2025	12.40	12.58	12.20	12.38	11.94	-0.16%	7,061,500
Jun 9, 2025	12.40	12.82	12.28	12.40	11.96	0.32%	9,797,780
Jun 6, 2025	12.66	12.78	12.24	12.36	11.92	-1.59%	8,469,775
Jun 5, 2025	12.62	12.70	12.30	12.56	12.11	-0.32%	6,234,231
Jun 4, 2025	12.58	12.68	12.26	12.60	12.15	0.32%	12,694,407
Jun 3, 2025	12.18	12.66	12.08	12.56	12.11	3.12%	9,998,186
Jun 2, 2025	12.00	12.26	11.74	12.18	11.75	1.50%	3,625,605
May 30, 2025	12.36	12.36	11.92	12.00	11.57	-2.91%	18,137,066