Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	45.72	47.61	45.72	47.49	-	1.04%	15,297,960
Aug 7, 2025	46.80	47.15	46.67	47.00	47.00	0.21%	26,804,895
Aug 6, 2025	46.82	46.98	46.61	46.90	46.90	0.39%	25,847,841
Aug 5, 2025	46.15	46.79	45.93	46.72	46.72	1.30%	28,725,712
Aug 4, 2025	45.88	46.25	45.75	46.12	46.12	0.50%	21,246,827
Aug 1, 2025	45.72	46.05	45.63	45.89	45.89	0.59%	23,698,138
Jul 31, 2025	46.38	46.40	45.50	45.62	45.62	-1.62%	45,328,295
Jul 30, 2025	46.14	46.66	46.04	46.37	46.37	0.54%	32,541,829
Jul 29, 2025	46.65	46.78	46.01	46.12	46.12	-1.09%	43,176,476
Jul 28, 2025	46.94	47.10	46.59	46.63	46.63	-0.36%	38,220,070
Jul 25, 2025	46.50	47.59	46.50	46.80	46.80	-2.07%	62,750,215
Jul 24, 2025	48.18	48.24	47.63	47.79	47.79	-0.75%	31,840,500
Jul 23, 2025	47.94	48.47	47.92	48.15	48.15	0.54%	26,587,198
Jul 22, 2025	47.53	47.92	47.44	47.89	47.89	0.72%	30,890,024
Jul 21, 2025	47.89	48.08	47.39	47.55	47.55	-0.69%	27,279,394
Jul 18, 2025	47.80	47.90	47.54	47.88	47.88	0.67%	21,385,217
Jul 17, 2025	47.48	48.05	47.40	47.56	47.56	0.17%	22,783,131
Jul 16, 2025	48.09	48.09	47.34	47.48	47.48	-0.98%	28,338,758
Jul 15, 2025	47.37	48.09	47.15	47.95	47.95	1.48%	40,483,768
Jul 14, 2025	47.14	47.68	47.02	47.25	47.25	0.64%	30,967,244
Jul 11, 2025	46.50	47.15	46.45	46.95	46.95	1.32%	32,354,759
Jul 10, 2025	46.20	46.52	45.95	46.34	46.34	0.30%	21,231,184
Jul 9, 2025	46.62	46.68	46.11	46.20	46.20	-0.86%	27,930,600
Jul 8, 2025	46.49	46.92	46.38	46.60	46.60	0.24%	25,934,761
Jul 7, 2025	46.90	46.94	46.38	46.49	46.49	-0.53%	19,144,232
Jul 4, 2025	46.53	46.84	46.30	46.74	46.74	0.45%	19,930,264
Jul 3, 2025	46.60	46.67	46.25	46.53	46.53	0.26%	22,080,382
Jul 2, 2025	45.55	46.72	45.49	46.41	46.41	2.11%	54,209,594
Jul 1, 2025	45.05	45.48	44.85	45.45	45.45	1.18%	24,456,277
Jun 30, 2025	45.23	45.54	44.87	44.92	44.92	-0.66%	32,162,211
Jun 27, 2025	45.57	45.92	45.13	45.22	45.22	-0.62%	32,711,476
Jun 26, 2025	45.52	45.79	45.37	45.50	45.50	0.29%	25,523,854
Jun 25, 2025	44.93	45.49	44.77	45.37	45.37	1.05%	30,318,549
Jun 24, 2025	44.49	45.00	44.49	44.90	44.90	1.08%	30,454,486
Jun 23, 2025	44.60	44.72	44.20	44.42	44.42	-0.49%	29,072,350
Jun 20, 2025	44.08	44.66	44.03	44.64	44.64	1.27%	25,860,448
Jun 19, 2025	44.46	44.54	44.04	44.08	44.08	-0.90%	27,509,648
Jun 18, 2025	44.49	44.85	44.40	44.48	44.48	0.07%	21,681,259
Jun 17, 2025	44.61	44.72	44.34	44.45	44.45	-0.34%	26,294,235
Jun 16, 2025	44.92	45.15	44.58	44.60	44.60	-0.71%	31,174,548
Jun 13, 2025	44.71	45.04	44.65	44.92	44.92	0.13%	35,897,551
Jun 12, 2025	44.89	44.99	44.54	44.86	44.86	0.20%	27,411,511
Jun 11, 2025	44.62	44.94	44.55	44.77	44.77	0.27%	23,513,417
Jun 10, 2025	44.82	45.07	44.56	44.65	44.65	-0.38%	34,318,502
Jun 9, 2025	45.00	45.15	44.65	44.82	44.82	-0.11%	27,863,255
Jun 6, 2025	45.03	45.08	44.85	44.87	44.87	-0.16%	22,855,498
Jun 5, 2025	45.38	45.50	44.83	44.94	44.94	-0.84%	36,419,052
Jun 4, 2025	45.05	45.59	44.99	45.32	45.32	0.76%	30,537,264
Jun 3, 2025	46.23	46.34	44.80	44.98	44.98	-3.10%	73,364,323
May 30, 2025	46.07	46.54	45.86	46.42	46.42	0.78%	33,409,071