Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.73	2.74	2.68	2.70	2.70	-1.10%	92,860,911
Aug 6, 2025	2.72	2.74	2.69	2.73	2.73	-	91,827,214
Aug 5, 2025	2.72	2.77	2.71	2.73	2.73	0.74%	121,664,629
Aug 4, 2025	2.67	2.72	2.66	2.71	2.71	1.12%	91,040,911
Aug 1, 2025	2.69	2.72	2.67	2.68	2.68	-0.37%	73,536,669
Jul 31, 2025	2.76	2.76	2.69	2.69	2.69	-2.54%	98,272,700
Jul 30, 2025	2.78	2.79	2.74	2.76	2.76	-0.72%	68,617,073
Jul 29, 2025	2.80	2.81	2.75	2.78	2.78	-0.36%	90,574,600
Jul 28, 2025	2.82	2.83	2.78	2.79	2.79	-0.71%	86,080,746
Jul 25, 2025	2.84	2.86	2.80	2.81	2.81	-1.40%	80,357,205
Jul 24, 2025	2.85	2.87	2.83	2.85	2.85	0.35%	85,129,916
Jul 23, 2025	2.90	2.90	2.83	2.84	2.84	-1.73%	88,752,130
Jul 22, 2025	2.83	2.89	2.81	2.89	2.89	1.76%	110,295,660
Jul 21, 2025	2.80	2.85	2.79	2.84	2.84	1.79%	89,197,600
Jul 18, 2025	2.84	2.84	2.78	2.79	2.79	-1.41%	83,710,900
Jul 17, 2025	2.85	2.86	2.82	2.83	2.83	-0.70%	67,772,204
Jul 16, 2025	2.81	2.88	2.81	2.85	2.85	1.06%	95,388,727
Jul 15, 2025	2.84	2.87	2.78	2.82	2.82	0.71%	103,754,507
Jul 14, 2025	2.82	2.83	2.80	2.80	2.80	-1.06%	62,368,002
Jul 11, 2025	2.83	2.84	2.80	2.83	2.83	0.35%	74,563,419
Jul 10, 2025	2.76	2.83	2.76	2.82	2.82	1.81%	96,390,222
Jul 9, 2025	2.80	2.82	2.76	2.77	2.77	-1.42%	101,631,626
Jul 8, 2025	2.80	2.83	2.80	2.81	2.81	-	84,646,123
Jul 7, 2025	2.78	2.85	2.78	2.81	2.81	0.72%	91,813,880
Jul 4, 2025	2.80	2.83	2.78	2.79	2.79	-0.71%	80,946,776
Jul 3, 2025	2.79	2.83	2.77	2.81	2.81	0.72%	73,667,342
Jul 2, 2025	2.79	2.81	2.77	2.79	2.79	-	91,061,700
Jul 1, 2025	2.71	2.80	2.71	2.79	2.79	2.95%	113,465,189
Jun 30, 2025	2.70	2.73	2.68	2.71	2.71	0.37%	71,282,572
Jun 27, 2025	2.70	2.72	2.68	2.70	2.70	0.37%	67,123,470
Jun 26, 2025	2.71	2.72	2.68	2.69	2.69	-1.10%	81,931,776
Jun 25, 2025	2.64	2.72	2.64	2.72	2.72	3.03%	114,414,726
Jun 24, 2025	2.57	2.66	2.57	2.64	2.64	3.13%	109,524,265
Jun 23, 2025	2.52	2.57	2.50	2.56	2.56	1.19%	67,056,922
Jun 20, 2025	2.53	2.55	2.52	2.53	2.53	-	57,094,286
Jun 19, 2025	2.57	2.59	2.52	2.53	2.53	-1.56%	69,389,508
Jun 18, 2025	2.60	2.60	2.56	2.57	2.57	-1.15%	56,131,132
Jun 17, 2025	2.61	2.62	2.57	2.60	2.60	-0.38%	79,425,361
Jun 16, 2025	2.61	2.63	2.59	2.61	2.61	-	58,099,747
Jun 13, 2025	2.67	2.67	2.61	2.61	2.61	-2.61%	78,626,372
Jun 12, 2025	2.65	2.70	2.63	2.68	2.68	1.13%	83,602,376
Jun 11, 2025	2.63	2.67	2.62	2.65	2.65	0.76%	63,186,020
Jun 10, 2025	2.68	2.74	2.61	2.63	2.63	-1.87%	123,332,475
Jun 9, 2025	2.65	2.72	2.64	2.68	2.68	1.90%	113,692,752
Jun 6, 2025	2.66	2.67	2.62	2.63	2.63	-1.13%	78,744,390
Jun 5, 2025	2.75	2.75	2.65	2.66	2.66	-3.62%	139,450,026
Jun 4, 2025	2.76	2.77	2.69	2.76	2.76	0.73%	109,781,645
Jun 3, 2025	2.77	2.77	2.70	2.74	2.74	-1.44%	140,072,414
May 30, 2025	2.79	2.82	2.74	2.78	2.78	-0.71%	142,299,990
May 29, 2025	2.70	2.83	2.69	2.80	2.80	3.70%	191,976,441