Berry Global Group, Inc. (BERY)
NYSE: BERY · Real-Time Price · USD
64.20
-0.49 (-0.76%)
Dec 20, 2024, 4:00 PM EST - Market closed
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.51 | 65.21 | 63.99 | 64.20 | 64.20 | -0.76% | 2,997,542 |
| Dec 19, 2024 | 65.10 | 65.60 | 64.61 | 64.69 | 64.69 | 0.05% | 1,168,649 |
| Dec 18, 2024 | 66.91 | 67.15 | 64.65 | 64.66 | 64.66 | -3.00% | 2,056,714 |
| Dec 17, 2024 | 67.13 | 67.64 | 66.42 | 66.66 | 66.66 | -1.41% | 1,718,527 |
| Dec 16, 2024 | 67.53 | 68.22 | 67.53 | 67.61 | 67.61 | -0.49% | 1,242,718 |
| Dec 13, 2024 | 68.30 | 68.55 | 67.70 | 67.94 | 67.94 | -1.05% | 1,287,716 |
| Dec 12, 2024 | 68.65 | 69.54 | 68.65 | 68.66 | 68.66 | -0.16% | 1,779,577 |
| Dec 11, 2024 | 70.00 | 70.56 | 68.72 | 68.77 | 68.77 | -0.96% | 1,613,487 |
| Dec 10, 2024 | 69.48 | 70.79 | 68.64 | 69.44 | 69.44 | -0.33% | 2,034,592 |
| Dec 9, 2024 | 69.95 | 70.82 | 69.60 | 69.67 | 69.67 | 0.03% | 1,295,392 |
| Dec 6, 2024 | 69.94 | 70.43 | 69.44 | 69.65 | 69.65 | -0.17% | 1,201,160 |
| Dec 5, 2024 | 70.29 | 70.57 | 69.19 | 69.77 | 69.77 | -1.68% | 1,500,224 |
| Dec 4, 2024 | 70.68 | 71.39 | 70.04 | 70.96 | 70.96 | -0.55% | 1,659,485 |
| Dec 3, 2024 | 71.28 | 72.00 | 71.00 | 71.35 | 71.35 | 0.11% | 1,071,211 |
| Dec 2, 2024 | 71.71 | 72.34 | 71.08 | 71.27 | 71.27 | -1.44% | 2,508,612 |
| Nov 29, 2024 | 72.00 | 73.09 | 71.72 | 72.31 | 72.00 | 1.03% | 1,418,906 |
| Nov 27, 2024 | 71.27 | 72.78 | 71.27 | 71.57 | 71.26 | 1.19% | 2,053,661 |
| Nov 26, 2024 | 71.31 | 71.79 | 70.05 | 70.73 | 70.42 | -1.15% | 1,956,056 |
| Nov 25, 2024 | 71.54 | 73.31 | 71.36 | 71.55 | 71.24 | -0.22% | 3,152,064 |
| Nov 22, 2024 | 69.52 | 71.95 | 69.52 | 71.71 | 71.40 | 1.10% | 2,533,039 |
| Nov 21, 2024 | 69.72 | 71.07 | 69.36 | 70.93 | 70.62 | 2.80% | 3,368,723 |
| Nov 20, 2024 | 67.40 | 69.54 | 67.40 | 69.00 | 68.70 | 4.29% | 6,984,793 |
| Nov 19, 2024 | 70.00 | 72.50 | 65.61 | 66.16 | 65.87 | -1.33% | 11,281,520 |
| Nov 18, 2024 | 66.75 | 67.21 | 66.49 | 67.05 | 66.76 | 0.37% | 1,008,207 |
| Nov 15, 2024 | 66.12 | 66.99 | 66.08 | 66.80 | 66.51 | 0.71% | 845,608 |
| Nov 14, 2024 | 66.95 | 67.08 | 66.26 | 66.33 | 66.04 | -1.00% | 652,997 |
| Nov 13, 2024 | 67.70 | 68.42 | 66.82 | 67.00 | 66.71 | -1.31% | 798,770 |
| Nov 12, 2024 | 68.38 | 68.59 | 67.56 | 67.89 | 67.60 | -0.57% | 550,185 |
| Nov 11, 2024 | 67.57 | 68.56 | 67.38 | 68.28 | 67.98 | 1.47% | 597,807 |
| Nov 8, 2024 | 67.23 | 67.83 | 66.82 | 67.29 | 67.00 | 0.01% | 724,313 |
| Nov 7, 2024 | 67.18 | 68.07 | 66.63 | 67.28 | 66.99 | 0.40% | 1,400,641 |
| Nov 6, 2024 | 67.31 | 67.54 | 65.80 | 67.01 | 66.72 | 3.43% | 1,844,914 |
| Nov 5, 2024 | 65.61 | 66.52 | 64.65 | 64.79 | 64.51 | -0.56% | 1,692,541 |
| Nov 4, 2024 | 65.02 | 65.78 | 64.95 | 65.15 | 59.53 | 0.52% | 1,199,630 |
| Nov 1, 2024 | 64.87 | 65.68 | 64.45 | 64.81 | 59.22 | 0.19% | 1,258,337 |
| Oct 31, 2024 | 64.98 | 65.35 | 64.46 | 64.69 | 59.11 | -0.40% | 1,356,067 |
| Oct 30, 2024 | 64.19 | 65.12 | 63.62 | 64.95 | 59.34 | 1.43% | 769,190 |
| Oct 29, 2024 | 63.61 | 64.31 | 63.21 | 64.03 | 58.50 | -0.10% | 747,193 |
| Oct 28, 2024 | 62.49 | 64.20 | 62.47 | 64.10 | 58.56 | 2.69% | 679,313 |
| Oct 25, 2024 | 63.08 | 63.14 | 62.21 | 62.42 | 57.03 | -0.76% | 966,644 |
| Oct 24, 2024 | 62.82 | 63.56 | 62.27 | 62.89 | 57.46 | 0.53% | 832,482 |
| Oct 23, 2024 | 63.30 | 63.65 | 62.23 | 62.56 | 57.16 | -1.18% | 1,064,154 |
| Oct 22, 2024 | 63.59 | 64.06 | 62.90 | 63.31 | 57.84 | -0.62% | 648,075 |
| Oct 21, 2024 | 64.29 | 64.47 | 63.66 | 63.70 | 58.20 | -1.32% | 719,238 |
| Oct 18, 2024 | 64.28 | 64.70 | 63.62 | 64.56 | 58.98 | 0.52% | 485,161 |
| Oct 17, 2024 | 64.26 | 65.07 | 63.94 | 64.22 | 58.68 | 0.22% | 769,277 |
| Oct 16, 2024 | 64.21 | 64.96 | 63.99 | 64.09 | 58.55 | -0.27% | 854,827 |
| Oct 15, 2024 | 63.70 | 64.83 | 63.62 | 64.26 | 58.71 | 1.00% | 1,064,324 |
| Oct 14, 2024 | 62.98 | 63.68 | 62.65 | 63.63 | 58.13 | 1.11% | 640,308 |
| Oct 11, 2024 | 61.69 | 63.10 | 61.69 | 62.93 | 57.50 | 2.22% | 658,690 |
| Oct 10, 2024 | 61.38 | 62.08 | 60.87 | 61.56 | 56.25 | -0.03% | 635,749 |
| Oct 9, 2024 | 60.91 | 61.73 | 60.73 | 61.58 | 56.26 | 1.21% | 507,929 |
| Oct 8, 2024 | 60.90 | 61.37 | 60.08 | 60.85 | 55.59 | -0.45% | 415,377 |
| Oct 7, 2024 | 60.82 | 61.33 | 60.62 | 61.12 | 55.84 | -0.06% | 725,141 |
| Oct 4, 2024 | 61.46 | 61.70 | 60.87 | 61.16 | 55.88 | 0.56% | 614,912 |
| Oct 3, 2024 | 60.45 | 61.23 | 60.13 | 60.82 | 55.57 | -0.12% | 582,269 |
| Oct 2, 2024 | 61.27 | 61.89 | 60.66 | 60.89 | 55.63 | -1.10% | 972,764 |
| Oct 1, 2024 | 62.46 | 62.48 | 61.47 | 61.57 | 56.25 | -1.37% | 1,000,170 |
| Sep 30, 2024 | 63.02 | 63.02 | 62.14 | 62.42 | 57.03 | -1.31% | 1,030,021 |
| Sep 27, 2024 | 63.11 | 64.13 | 63.00 | 63.25 | 57.79 | -0.29% | 526,629 |
| Sep 26, 2024 | 63.09 | 63.81 | 62.66 | 63.43 | 57.96 | 1.71% | 719,267 |
| Sep 25, 2024 | 63.05 | 63.05 | 62.04 | 62.37 | 56.98 | -0.76% | 452,804 |
| Sep 24, 2024 | 62.40 | 62.98 | 62.17 | 62.85 | 57.42 | 1.02% | 747,369 |
| Sep 23, 2024 | 61.32 | 62.25 | 60.67 | 62.21 | 56.84 | 1.74% | 997,568 |
| Sep 20, 2024 | 62.44 | 62.92 | 60.97 | 61.15 | 55.87 | -2.75% | 1,531,065 |
| Sep 19, 2024 | 62.98 | 63.13 | 62.33 | 62.87 | 57.45 | 1.38% | 732,270 |
| Sep 18, 2024 | 62.06 | 62.82 | 61.52 | 62.02 | 56.67 | 0.43% | 914,901 |
| Sep 17, 2024 | 62.13 | 62.63 | 61.70 | 61.75 | 56.42 | -0.49% | 542,406 |
| Sep 16, 2024 | 60.53 | 62.15 | 60.31 | 62.06 | 56.70 | 3.13% | 766,497 |
| Sep 13, 2024 | 60.64 | 61.34 | 60.04 | 60.17 | 54.98 | -0.30% | 781,636 |
| Sep 12, 2024 | 60.29 | 60.91 | 59.87 | 60.36 | 55.15 | 0.03% | 760,597 |
| Sep 11, 2024 | 60.08 | 60.47 | 58.80 | 60.34 | 55.13 | 0.12% | 633,217 |
| Sep 10, 2024 | 61.07 | 61.07 | 59.85 | 60.27 | 55.06 | -1.10% | 772,736 |
| Sep 9, 2024 | 61.37 | 61.67 | 60.74 | 60.94 | 55.68 | -0.69% | 709,399 |
| Sep 6, 2024 | 62.06 | 62.43 | 61.33 | 61.36 | 56.06 | -1.12% | 523,767 |
| Sep 5, 2024 | 62.61 | 62.61 | 61.54 | 62.06 | 56.70 | -0.59% | 755,245 |
| Sep 4, 2024 | 62.42 | 63.14 | 62.11 | 62.42 | 57.03 | -0.41% | 922,105 |
| Sep 3, 2024 | 62.39 | 63.02 | 62.29 | 62.68 | 57.27 | -0.87% | 1,083,409 |
| Aug 30, 2024 | 62.64 | 63.47 | 62.28 | 63.23 | 57.54 | 1.64% | 828,505 |
| Aug 29, 2024 | 62.44 | 62.53 | 61.81 | 62.21 | 56.61 | 0.10% | 608,248 |
| Aug 28, 2024 | 61.62 | 62.38 | 61.25 | 62.15 | 56.55 | 0.73% | 857,857 |
| Aug 27, 2024 | 61.25 | 62.32 | 60.75 | 61.70 | 56.15 | 0.57% | 888,939 |
| Aug 26, 2024 | 61.83 | 62.51 | 61.27 | 61.35 | 55.83 | -0.64% | 671,657 |
| Aug 23, 2024 | 60.89 | 61.81 | 60.59 | 61.75 | 56.19 | 1.85% | 627,244 |
| Aug 22, 2024 | 60.08 | 60.69 | 59.52 | 60.62 | 55.17 | 1.10% | 707,991 |
| Aug 21, 2024 | 59.32 | 59.99 | 58.83 | 59.96 | 54.57 | 1.27% | 525,351 |
| Aug 20, 2024 | 59.45 | 59.61 | 58.98 | 59.21 | 53.88 | -0.69% | 512,144 |
| Aug 19, 2024 | 59.73 | 60.08 | 59.31 | 59.62 | 54.26 | 0.08% | 485,060 |
| Aug 16, 2024 | 59.14 | 59.67 | 58.77 | 59.58 | 54.22 | 0.08% | 798,279 |
| Aug 15, 2024 | 59.18 | 59.76 | 58.00 | 59.53 | 54.17 | 2.11% | 1,078,515 |
| Aug 14, 2024 | 58.08 | 58.54 | 57.70 | 58.30 | 53.05 | 0.49% | 434,312 |
| Aug 13, 2024 | 57.13 | 58.27 | 56.99 | 58.02 | 52.79 | 2.00% | 694,175 |
| Aug 12, 2024 | 58.04 | 58.08 | 56.58 | 56.88 | 51.76 | -2.27% | 922,757 |
| Aug 9, 2024 | 58.09 | 58.43 | 57.48 | 58.20 | 52.96 | -0.11% | 780,198 |
| Aug 8, 2024 | 57.93 | 58.79 | 57.85 | 58.26 | 53.02 | 1.23% | 939,575 |
| Aug 7, 2024 | 58.96 | 59.73 | 57.52 | 57.56 | 52.38 | -1.40% | 1,082,119 |
| Aug 6, 2024 | 57.82 | 58.78 | 57.54 | 58.38 | 53.12 | 1.05% | 792,633 |
| Aug 5, 2024 | 55.68 | 58.04 | 54.82 | 57.77 | 52.57 | -0.02% | 1,978,648 |
| Aug 2, 2024 | 59.21 | 59.23 | 55.46 | 57.78 | 52.58 | -4.16% | 2,550,672 |
| Aug 1, 2024 | 60.40 | 61.30 | 59.47 | 60.29 | 54.86 | -0.11% | 1,366,434 |