Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	2.44	2.50	2.43	2.50	2.50	2.88%	38,443,985
Aug 11, 2025	2.43	2.44	2.43	2.43	2.43	0.41%	6,646,838
Aug 10, 2025	2.43	2.45	2.42	2.42	2.42	-0.41%	11,526,304
Aug 7, 2025	2.44	2.45	2.31	2.43	2.43	-0.41%	18,607,551
Aug 6, 2025	2.38	2.44	2.38	2.44	2.44	2.52%	18,836,255
Aug 5, 2025	2.36	2.39	2.35	2.38	2.38	0.85%	17,456,514
Aug 4, 2025	2.39	2.39	2.36	2.36	2.36	-1.26%	10,647,365
Aug 3, 2025	2.38	2.39	2.37	2.39	2.39	0.42%	11,768,043
Jul 31, 2025	2.35	2.38	2.34	2.38	2.38	1.28%	32,090,926
Jul 30, 2025	2.34	2.35	2.33	2.35	2.35	0.43%	7,610,006
Jul 29, 2025	2.33	2.34	2.33	2.34	2.34	0.43%	5,595,318
Jul 28, 2025	2.33	2.35	2.33	2.33	2.33	-	10,209,518
Jul 27, 2025	2.34	2.34	2.33	2.33	2.33	-0.43%	6,893,917
Jul 24, 2025	2.35	2.35	2.33	2.34	2.34	-0.43%	9,041,877
Jul 23, 2025	2.34	2.35	2.33	2.35	2.35	0.86%	10,612,862
Jul 22, 2025	2.36	2.36	2.33	2.33	2.33	-0.85%	7,661,092
Jul 21, 2025	2.34	2.35	2.33	2.35	2.35	0.43%	8,077,563
Jul 20, 2025	2.34	2.35	2.33	2.34	2.34	-	6,731,228
Jul 17, 2025	2.33	2.34	2.33	2.34	2.34	0.43%	9,954,185
Jul 16, 2025	2.33	2.34	2.33	2.33	2.33	-0.43%	7,597,491
Jul 15, 2025	2.32	2.34	2.32	2.34	2.34	0.43%	15,844,208
Jul 14, 2025	2.33	2.33	2.32	2.33	2.33	0.43%	6,942,967
Jul 13, 2025	2.33	2.33	2.32	2.32	2.32	-	3,981,854
Jul 10, 2025	2.32	2.33	2.32	2.32	2.32	-	5,304,832
Jul 9, 2025	2.32	2.33	2.32	2.32	2.32	-	7,061,620
Jul 8, 2025	2.32	2.34	2.32	2.32	2.32	-	13,179,194
Jul 7, 2025	2.33	2.33	2.32	2.32	2.32	-	9,362,991
Jul 6, 2025	2.31	2.34	2.31	2.32	2.32	-	2,730,800
Jul 3, 2025	2.31	2.33	2.31	2.32	2.32	0.43%	7,320,222
Jul 2, 2025	2.31	2.33	2.31	2.31	2.31	0.43%	7,298,213
Jul 1, 2025	2.33	2.34	2.30	2.30	2.30	-1.29%	10,381,898
Jun 30, 2025	2.34	2.35	2.33	2.33	2.33	-0.43%	15,607,010
Jun 29, 2025	2.32	2.36	2.30	2.34	2.34	0.86%	12,901,746
Jun 26, 2025	2.28	2.32	2.28	2.32	2.32	1.31%	16,205,991
Jun 25, 2025	2.27	2.29	2.27	2.29	2.29	1.33%	22,371,673
Jun 24, 2025	2.25	2.27	2.25	2.26	2.26	2.26%	15,437,498
Jun 23, 2025	2.22	2.24	2.21	2.21	2.21	-	12,261,791
Jun 22, 2025	2.19	2.24	2.19	2.21	2.21	-0.45%	7,925,317
Jun 19, 2025	2.21	2.22	2.19	2.22	2.22	0.45%	16,974,699
Jun 18, 2025	2.22	2.22	2.21	2.21	2.21	-0.45%	11,807,689
Jun 17, 2025	2.26	2.27	2.22	2.22	2.22	-1.77%	8,399,525
Jun 16, 2025	2.22	2.27	2.22	2.26	2.26	1.80%	14,042,936
Jun 15, 2025	2.17	2.24	2.16	2.22	2.22	-2.63%	16,150,181
Jun 12, 2025	2.28	2.29	2.26	2.28	2.28	-0.87%	9,396,393
Jun 11, 2025	2.28	2.33	2.27	2.30	2.30	1.32%	15,758,378
Jun 10, 2025	2.24	2.28	2.24	2.27	2.27	1.34%	11,608,981
Jun 4, 2025	2.27	2.27	2.24	2.24	2.24	-1.32%	13,282,383
Jun 3, 2025	2.24	2.27	2.24	2.27	2.27	1.34%	12,322,228
Jun 2, 2025	2.24	2.25	2.22	2.24	2.24	-	9,775,645
Jun 1, 2025	2.26	2.26	2.24	2.24	2.24	-	16,216,014