Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.57	0.57	0.56	0.57	-	0.19%	10,375
Aug 1, 2025	0.59	0.60	0.57	0.57	0.57	-8.70%	242,722
Jul 31, 2025	0.62	0.64	0.62	0.62	0.62	2.15%	98,710
Jul 30, 2025	0.63	0.64	0.61	0.61	0.61	-4.42%	81,983
Jul 29, 2025	0.70	0.70	0.63	0.64	0.64	-1.52%	30,160
Jul 28, 2025	0.66	0.67	0.63	0.65	0.65	-3.27%	141,244
Jul 25, 2025	0.68	0.68	0.61	0.67	0.67	-3.35%	238,440
Jul 24, 2025	0.69	0.69	0.68	0.69	0.69	1.88%	40,028
Jul 23, 2025	0.69	0.69	0.67	0.68	0.68	-1.68%	61,501
Jul 22, 2025	0.68	0.69	0.67	0.69	0.69	2.80%	20,397
Jul 21, 2025	0.70	0.71	0.66	0.67	0.67	-2.15%	29,406
Jul 18, 2025	0.70	0.71	0.68	0.69	0.69	-0.91%	112,526
Jul 17, 2025	0.66	0.70	0.65	0.69	0.69	2.75%	193,682
Jul 16, 2025	0.65	0.68	0.63	0.68	0.68	5.41%	143,130
Jul 15, 2025	0.60	0.66	0.58	0.64	0.64	6.85%	190,865
Jul 14, 2025	0.54	0.60	0.54	0.60	0.60	9.23%	71,047
Jul 11, 2025	0.54	0.56	0.53	0.55	0.55	0.88%	65,284
Jul 10, 2025	0.54	0.55	0.54	0.54	0.54	-1.00%	54,975
Jul 9, 2025	0.52	0.56	0.52	0.55	0.55	7.11%	55,499
Jul 8, 2025	0.53	0.55	0.48	0.51	0.51	-4.93%	313,398
Jul 7, 2025	0.62	0.62	0.54	0.54	0.54	-8.21%	444,773
Jul 3, 2025	0.59	0.60	0.58	0.59	0.59	0.68%	177,006
Jul 2, 2025	0.62	0.62	0.58	0.58	0.58	-2.79%	192,118
Jul 1, 2025	0.60	0.66	0.60	0.60	0.60	1.65%	52,643
Jun 30, 2025	0.60	0.61	0.57	0.59	0.59	1.15%	223,098
Jun 27, 2025	0.59	0.62	0.58	0.58	0.58	-5.14%	50,540
Jun 26, 2025	0.62	0.62	0.61	0.62	0.62	0.95%	125,145
Jun 25, 2025	0.64	0.64	0.61	0.61	0.61	0.02%	85,524
Jun 24, 2025	0.61	0.63	0.61	0.61	0.61	-0.02%	227,056
Jun 23, 2025	0.65	0.65	0.61	0.61	0.61	-3.08%	24,351
Jun 20, 2025	0.67	0.67	0.63	0.63	0.63	-2.13%	86,215
Jun 18, 2025	0.65	0.66	0.64	0.64	0.64	-2.35%	52,673
Jun 17, 2025	0.69	0.70	0.64	0.66	0.66	-4.71%	147,369
Jun 16, 2025	0.65	0.72	0.65	0.69	0.69	8.90%	272,217
Jun 13, 2025	0.63	0.65	0.63	0.64	0.64	0.83%	28,810
Jun 12, 2025	0.66	0.66	0.63	0.63	0.63	-2.23%	44,880
Jun 11, 2025	0.69	0.69	0.64	0.64	0.64	-2.36%	162,561
Jun 10, 2025	0.70	0.72	0.66	0.66	0.66	-17.50%	192,305
Jun 9, 2025	0.73	0.83	0.73	0.80	0.80	0.20%	217,475
Jun 6, 2025	0.89	0.89	0.78	0.80	0.80	-1.43%	37,799
Jun 5, 2025	0.84	0.84	0.79	0.81	0.81	3.15%	29,020
Jun 4, 2025	0.80	0.80	0.75	0.79	0.79	1.13%	45,300
Jun 3, 2025	0.74	0.78	0.72	0.78	0.78	7.61%	16,404
Jun 2, 2025	0.75	0.75	0.68	0.72	0.72	-5.73%	113,940
May 30, 2025	0.78	0.78	0.75	0.77	0.77	-2.24%	15,787
May 29, 2025	0.82	0.82	0.75	0.78	0.78	-4.66%	92,950
May 28, 2025	0.78	0.82	0.74	0.82	0.82	5.69%	17,808
May 27, 2025	0.78	0.85	0.76	0.78	0.78	5.72%	29,296
May 23, 2025	0.64	0.74	0.64	0.73	0.73	21.96%	318,491
May 22, 2025	0.62	0.65	0.60	0.60	0.60	-4.35%	42,352