Berry Global Group, Inc. (BERY)
NYSE: BERY · Real-Time Price · USD
69.79
+1.28 (1.87%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 68.47 | 69.97 | 68.27 | 69.79 | 69.79 | 1.87% | 1,412,362 |
| Apr 23, 2025 | 69.45 | 69.96 | 68.23 | 68.51 | 68.51 | -0.62% | 928,231 |
| Apr 22, 2025 | 67.34 | 69.31 | 67.20 | 68.94 | 68.94 | 2.85% | 795,238 |
| Apr 21, 2025 | 67.53 | 67.68 | 66.49 | 67.03 | 67.03 | -0.84% | 1,438,152 |
| Apr 17, 2025 | 66.74 | 68.32 | 66.74 | 67.60 | 67.60 | 1.17% | 1,090,609 |
| Apr 16, 2025 | 67.69 | 67.84 | 66.38 | 66.82 | 66.82 | -0.99% | 818,989 |
| Apr 15, 2025 | 68.46 | 68.80 | 67.47 | 67.49 | 67.49 | -1.17% | 1,211,686 |
| Apr 14, 2025 | 67.46 | 68.59 | 67.23 | 68.29 | 68.29 | 1.80% | 3,078,994 |
| Apr 11, 2025 | 64.86 | 67.32 | 64.31 | 67.08 | 67.08 | 4.00% | 2,656,307 |
| Apr 10, 2025 | 64.19 | 65.01 | 62.89 | 64.50 | 64.50 | -0.77% | 3,200,803 |
| Apr 9, 2025 | 61.37 | 65.42 | 60.30 | 65.00 | 65.00 | 5.28% | 4,066,703 |
| Apr 8, 2025 | 65.26 | 65.26 | 60.86 | 61.74 | 61.74 | -3.59% | 1,972,050 |
| Apr 7, 2025 | 63.92 | 66.55 | 62.57 | 64.04 | 64.04 | -3.55% | 2,727,491 |
| Apr 4, 2025 | 67.84 | 67.84 | 65.57 | 66.40 | 66.40 | -3.50% | 2,326,578 |
| Apr 3, 2025 | 69.15 | 69.92 | 68.74 | 68.81 | 68.81 | -2.47% | 1,928,851 |
| Apr 2, 2025 | 69.20 | 70.71 | 68.56 | 70.55 | 70.55 | 0.01% | 1,409,647 |
| Apr 1, 2025 | 69.86 | 70.72 | 69.10 | 70.54 | 70.54 | 1.05% | 2,668,122 |
| Mar 31, 2025 | 68.97 | 70.13 | 68.95 | 69.81 | 69.81 | 0.49% | 1,221,107 |
| 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 |