Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	67.40	69.54	67.40	69.00	69.00	4.29%	6,984,793
Nov 19, 2024	70.00	72.50	65.61	66.16	66.16	-1.33%	11,281,520
Nov 18, 2024	66.75	67.21	66.49	67.05	67.05	0.37%	1,008,207
Nov 15, 2024	66.12	66.99	66.08	66.80	66.80	0.71%	845,608
Nov 14, 2024	66.95	67.08	66.26	66.33	66.33	-1.00%	652,997
Nov 13, 2024	67.70	68.42	66.82	67.00	67.00	-1.31%	798,770
Nov 12, 2024	68.38	68.59	67.56	67.89	67.89	-0.57%	550,185
Nov 11, 2024	67.57	68.56	67.38	68.28	68.28	1.47%	597,807
Nov 8, 2024	67.23	67.83	66.82	67.29	67.29	0.01%	724,313
Nov 7, 2024	67.18	68.07	66.63	67.28	67.28	0.40%	1,400,641
Nov 6, 2024	67.31	67.54	65.80	67.01	67.01	3.43%	1,844,914
Nov 5, 2024	65.61	66.52	64.65	64.79	64.79	-0.56%	1,692,541
Nov 4, 2024	65.02	65.78	64.95	65.15	59.79	0.52%	1,199,630
Nov 1, 2024	64.87	65.68	64.45	64.81	59.47	0.19%	1,258,337
Oct 31, 2024	64.98	65.35	64.46	64.69	59.36	-0.40%	1,356,067
Oct 30, 2024	64.19	65.12	63.62	64.95	59.60	1.43%	769,190
Oct 29, 2024	63.61	64.31	63.21	64.03	58.76	-0.10%	747,193
Oct 28, 2024	62.49	64.20	62.47	64.10	58.82	2.69%	679,313
Oct 25, 2024	63.08	63.14	62.21	62.42	57.27	-0.76%	966,644
Oct 24, 2024	62.82	63.56	62.27	62.89	57.71	0.53%	832,482
Oct 23, 2024	63.30	63.65	62.23	62.56	57.41	-1.18%	1,064,154
Oct 22, 2024	63.59	64.06	62.90	63.31	58.09	-0.62%	648,075
Oct 21, 2024	64.29	64.47	63.66	63.70	58.45	-1.32%	719,238
Oct 18, 2024	64.28	64.70	63.62	64.56	59.24	0.52%	485,161
Oct 17, 2024	64.26	65.07	63.94	64.22	58.93	0.22%	769,277
Oct 16, 2024	64.21	64.96	63.99	64.09	58.81	-0.27%	854,827
Oct 15, 2024	63.70	64.83	63.62	64.26	58.97	1.00%	1,064,324
Oct 14, 2024	62.98	63.68	62.65	63.63	58.39	1.11%	640,308
Oct 11, 2024	61.69	63.10	61.69	62.93	57.75	2.22%	658,690
Oct 10, 2024	61.38	62.08	60.87	61.56	56.49	-0.03%	635,749
Oct 9, 2024	60.91	61.73	60.73	61.58	56.51	1.21%	507,929
Oct 8, 2024	60.90	61.37	60.08	60.85	55.83	-0.45%	415,377
Oct 7, 2024	60.82	61.33	60.62	61.12	56.09	-0.06%	725,141
Oct 4, 2024	61.46	61.70	60.87	61.16	56.12	0.56%	614,912
Oct 3, 2024	60.45	61.23	60.13	60.82	55.81	-0.12%	582,269
Oct 2, 2024	61.27	61.89	60.66	60.89	55.88	-1.10%	972,764
Oct 1, 2024	62.46	62.48	61.47	61.57	56.50	-1.37%	1,000,170
Sep 30, 2024	63.02	63.02	62.14	62.42	57.28	-1.31%	1,030,021
Sep 27, 2024	63.11	64.13	63.00	63.25	58.04	-0.29%	526,629
Sep 26, 2024	63.09	63.81	62.66	63.43	58.21	1.71%	719,267
Sep 25, 2024	63.05	63.05	62.04	62.37	57.23	-0.76%	452,804
Sep 24, 2024	62.40	62.98	62.17	62.85	57.67	1.02%	747,369
Sep 23, 2024	61.32	62.25	60.67	62.21	57.09	1.74%	997,568
Sep 20, 2024	62.44	62.92	60.97	61.15	56.11	-2.75%	1,531,065
Sep 19, 2024	62.98	63.13	62.33	62.87	57.70	1.38%	732,270
Sep 18, 2024	62.06	62.82	61.52	62.02	56.91	0.43%	914,901
Sep 17, 2024	62.13	62.63	61.70	61.75	56.67	-0.49%	542,406
Sep 16, 2024	60.53	62.15	60.31	62.06	56.95	3.13%	766,497
Sep 13, 2024	60.64	61.34	60.04	60.17	55.22	-0.30%	781,636
Sep 12, 2024	60.29	60.91	59.87	60.36	55.39	0.03%	760,597
Sep 11, 2024	60.08	60.47	58.80	60.34	55.37	0.12%	633,217
Sep 10, 2024	61.07	61.07	59.85	60.27	55.30	-1.10%	772,736
Sep 9, 2024	61.37	61.67	60.74	60.94	55.92	-0.69%	709,399
Sep 6, 2024	62.06	62.43	61.33	61.36	56.31	-1.12%	523,767
Sep 5, 2024	62.61	62.61	61.54	62.06	56.95	-0.59%	755,245
Sep 4, 2024	62.42	63.14	62.11	62.42	57.28	-0.41%	922,105
Sep 3, 2024	62.39	63.02	62.29	62.68	57.52	-0.87%	1,083,409
Aug 30, 2024	62.64	63.47	62.28	63.23	57.79	1.64%	828,505
Aug 29, 2024	62.44	62.53	61.81	62.21	56.86	0.10%	608,248
Aug 28, 2024	61.62	62.38	61.25	62.15	56.80	0.73%	857,857
Aug 27, 2024	61.25	62.32	60.75	61.70	56.39	0.57%	888,939
Aug 26, 2024	61.83	62.51	61.27	61.35	56.07	-0.64%	671,657
Aug 23, 2024	60.89	61.81	60.59	61.75	56.43	1.85%	627,244
Aug 22, 2024	60.08	60.69	59.52	60.62	55.41	1.10%	707,991
Aug 21, 2024	59.32	59.99	58.83	59.96	54.80	1.27%	525,351
Aug 20, 2024	59.45	59.61	58.98	59.21	54.12	-0.69%	512,144
Aug 19, 2024	59.73	60.08	59.31	59.62	54.49	0.08%	485,060
Aug 16, 2024	59.14	59.67	58.77	59.58	54.45	0.08%	798,279
Aug 15, 2024	59.18	59.76	58.00	59.53	54.41	2.11%	1,078,515
Aug 14, 2024	58.08	58.54	57.70	58.30	53.28	0.49%	434,312
Aug 13, 2024	57.13	58.27	56.99	58.02	53.02	2.00%	694,175
Aug 12, 2024	58.04	58.08	56.58	56.88	51.98	-2.27%	922,757
Aug 9, 2024	58.09	58.43	57.48	58.20	53.19	-0.11%	780,198
Aug 8, 2024	57.93	58.79	57.85	58.26	53.25	1.23%	939,575
Aug 7, 2024	58.96	59.73	57.52	57.56	52.60	-1.40%	1,082,119
Aug 6, 2024	57.82	58.78	57.54	58.38	53.35	1.05%	792,633
Aug 5, 2024	55.68	58.04	54.82	57.77	52.80	-0.02%	1,978,648
Aug 2, 2024	59.21	59.23	55.46	57.78	52.81	-4.16%	2,550,672
Aug 1, 2024	60.40	61.30	59.47	60.29	55.10	-0.11%	1,366,434
Jul 31, 2024	59.39	61.00	58.50	60.35	55.16	1.42%	1,173,106
Jul 30, 2024	59.49	59.84	59.13	59.50	54.38	-0.34%	648,913
Jul 29, 2024	59.75	60.10	59.20	59.71	54.57	-0.05%	574,631
Jul 26, 2024	58.97	59.88	58.65	59.73	54.59	2.41%	638,987
Jul 25, 2024	57.96	59.16	57.96	58.33	53.31	0.29%	1,373,266
Jul 24, 2024	58.72	59.07	57.93	58.16	53.16	-0.71%	655,091
Jul 23, 2024	58.43	58.95	58.29	58.58	53.54	0.73%	584,207
Jul 22, 2024	57.86	58.32	57.48	58.15	53.15	0.81%	569,785
Jul 19, 2024	57.93	58.07	57.17	57.69	52.72	-0.77%	1,152,944
Jul 18, 2024	58.38	59.38	58.10	58.14	53.13	-0.81%	825,420
Jul 17, 2024	58.71	59.30	58.60	58.61	53.57	-0.68%	772,778
Jul 16, 2024	57.68	59.07	57.39	59.02	53.94	2.36%	876,513
Jul 15, 2024	57.39	58.15	57.03	57.66	52.70	0.41%	819,447
Jul 12, 2024	56.46	57.76	56.12	57.42	52.48	2.19%	1,107,985
Jul 11, 2024	55.10	56.39	54.78	56.19	51.35	3.45%	951,792
Jul 10, 2024	53.61	54.35	53.40	54.32	49.64	1.74%	954,065
Jul 9, 2024	54.33	54.78	53.38	53.39	48.79	-2.17%	1,016,784
Jul 8, 2024	53.66	54.61	53.66	54.57	49.88	2.45%	831,626
Jul 5, 2024	54.10	54.38	53.14	53.27	48.69	-1.84%	1,785,734
Jul 3, 2024	53.78	54.36	53.64	54.27	49.60	1.27%	623,485
Jul 2, 2024	53.44	53.70	53.08	53.59	48.98	0.27%	1,170,403