Berry Global Group, Inc. (BERY)
NYSE: BERY · Real-Time Price · USD
69.47
-0.52 (-0.74%)
At close: Mar 28, 2025, 4:00 PM
68.33
-1.14 (-1.64%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.04 | 70.52 | 69.04 | 69.47 | 69.47 | -0.74% | 1,366,745 |
| Mar 27, 2025 | 69.19 | 70.44 | 69.15 | 69.99 | 69.99 | 1.13% | 1,207,219 |
| Mar 26, 2025 | 67.94 | 69.93 | 67.94 | 69.21 | 69.21 | 1.81% | 1,694,980 |
| Mar 25, 2025 | 68.82 | 69.50 | 67.68 | 67.98 | 67.98 | -1.26% | 2,434,699 |
| Mar 24, 2025 | 68.42 | 69.03 | 67.87 | 68.85 | 68.85 | 1.09% | 1,686,972 |
| Mar 21, 2025 | 69.68 | 69.83 | 66.66 | 68.11 | 68.11 | -2.95% | 2,117,919 |
| Mar 20, 2025 | 70.02 | 70.95 | 69.71 | 70.18 | 70.18 | -0.62% | 1,784,873 |
| Mar 19, 2025 | 70.80 | 71.09 | 69.88 | 70.62 | 70.62 | -0.66% | 1,041,690 |
| Mar 18, 2025 | 70.64 | 71.18 | 70.00 | 71.09 | 71.09 | 0.78% | 1,474,084 |
| Mar 17, 2025 | 69.86 | 70.78 | 69.86 | 70.54 | 70.54 | 0.61% | 1,066,533 |
| Mar 14, 2025 | 69.34 | 70.19 | 68.95 | 70.11 | 70.11 | 1.74% | 1,197,850 |
| Mar 13, 2025 | 70.99 | 71.73 | 68.86 | 68.91 | 68.91 | -3.07% | 2,150,714 |
| Mar 12, 2025 | 71.48 | 71.77 | 70.86 | 71.09 | 71.09 | -0.74% | 1,986,283 |
| Mar 11, 2025 | 72.60 | 73.61 | 71.34 | 71.62 | 71.62 | -1.66% | 3,475,683 |
| Mar 10, 2025 | 72.61 | 74.24 | 72.57 | 72.83 | 72.83 | -0.27% | 2,645,440 |
| Mar 7, 2025 | 71.39 | 73.40 | 71.33 | 73.03 | 73.03 | 2.04% | 1,897,181 |
| Mar 6, 2025 | 71.45 | 71.96 | 71.00 | 71.57 | 71.57 | 0.06% | 2,122,832 |
| Mar 5, 2025 | 71.24 | 72.06 | 71.01 | 71.53 | 71.53 | 1.25% | 2,343,991 |
| Mar 4, 2025 | 71.45 | 71.88 | 70.65 | 70.65 | 70.65 | -1.66% | 3,120,496 |
| Mar 3, 2025 | 72.13 | 73.75 | 71.74 | 71.84 | 71.84 | -0.46% | 3,685,098 |
| Feb 28, 2025 | 71.81 | 72.33 | 71.58 | 72.17 | 71.86 | 0.66% | 2,513,586 |
| Feb 27, 2025 | 71.69 | 72.35 | 71.51 | 71.70 | 71.39 | -0.36% | 2,518,944 |
| Feb 26, 2025 | 72.43 | 73.31 | 71.76 | 71.96 | 71.65 | -0.83% | 3,867,367 |
| Feb 25, 2025 | 72.40 | 72.87 | 72.30 | 72.56 | 72.25 | 0.81% | 1,306,890 |
| Feb 24, 2025 | 71.88 | 72.73 | 71.52 | 71.98 | 71.67 | 0.42% | 2,661,188 |
| Feb 21, 2025 | 72.64 | 73.25 | 71.62 | 71.68 | 71.37 | -1.44% | 1,853,962 |
| Feb 20, 2025 | 71.40 | 72.84 | 71.22 | 72.73 | 72.42 | 1.76% | 2,088,216 |
| Feb 19, 2025 | 70.72 | 71.73 | 70.59 | 71.47 | 71.16 | 0.38% | 1,238,214 |
| Feb 18, 2025 | 70.61 | 71.41 | 70.10 | 71.20 | 70.89 | 1.37% | 1,610,950 |
| Feb 14, 2025 | 70.30 | 71.17 | 70.19 | 70.24 | 69.94 | -0.24% | 617,727 |
| Feb 13, 2025 | 70.40 | 70.76 | 70.18 | 70.41 | 70.11 | 0.70% | 1,427,947 |
| Feb 12, 2025 | 69.01 | 70.15 | 69.01 | 69.92 | 69.62 | 0.01% | 845,270 |
| Feb 11, 2025 | 69.46 | 70.10 | 69.36 | 69.91 | 69.61 | -0.14% | 796,554 |
| Feb 10, 2025 | 69.88 | 70.42 | 69.50 | 70.01 | 69.71 | 0.16% | 1,360,277 |
| Feb 7, 2025 | 70.02 | 70.30 | 68.94 | 69.90 | 69.60 | -0.14% | 1,023,803 |
| Feb 6, 2025 | 71.26 | 71.58 | 69.90 | 70.00 | 69.70 | -1.93% | 1,488,789 |
| Feb 5, 2025 | 70.76 | 72.71 | 70.75 | 71.38 | 71.07 | 1.25% | 3,978,138 |
| Feb 4, 2025 | 67.85 | 70.65 | 67.85 | 70.50 | 70.20 | 5.49% | 3,530,347 |
| Feb 3, 2025 | 66.82 | 67.41 | 65.75 | 66.83 | 66.54 | -1.60% | 1,670,438 |
| Jan 31, 2025 | 68.19 | 68.60 | 67.68 | 67.92 | 67.63 | -0.63% | 1,030,315 |
| Jan 30, 2025 | 68.57 | 68.57 | 67.73 | 68.35 | 68.06 | 0.13% | 719,249 |
| Jan 29, 2025 | 68.87 | 69.25 | 68.17 | 68.26 | 67.97 | -0.60% | 1,087,317 |
| Jan 28, 2025 | 69.03 | 69.45 | 68.43 | 68.67 | 68.38 | -0.74% | 848,192 |
| Jan 27, 2025 | 68.54 | 69.61 | 68.47 | 69.18 | 68.88 | 1.32% | 1,232,680 |
| Jan 24, 2025 | 68.49 | 68.79 | 68.16 | 68.28 | 67.99 | -0.29% | 1,224,915 |
| Jan 23, 2025 | 67.90 | 68.61 | 67.63 | 68.48 | 68.19 | 0.66% | 832,939 |
| Jan 22, 2025 | 67.95 | 68.42 | 67.75 | 68.03 | 67.74 | -0.63% | 816,490 |
| Jan 21, 2025 | 67.77 | 68.66 | 67.77 | 68.46 | 68.17 | 1.20% | 2,828,235 |
| Jan 17, 2025 | 67.99 | 68.00 | 67.43 | 67.65 | 67.36 | 0.03% | 612,263 |
| Jan 16, 2025 | 66.76 | 67.72 | 66.35 | 67.63 | 67.34 | 1.32% | 1,005,616 |