Berry Global Group, Inc. (BERY)
NYSE: BERY · Real-Time Price · USD
71.68
-1.05 (-1.44%)
Feb 21, 2025, 4:00 PM EST - Market closed
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 72.64 | 73.25 | 71.62 | 71.68 | 71.68 | -1.44% | 1,853,962 |
| Feb 20, 2025 | 71.40 | 72.84 | 71.22 | 72.73 | 72.73 | 1.76% | 2,088,216 |
| Feb 19, 2025 | 70.72 | 71.73 | 70.59 | 71.47 | 71.47 | 0.38% | 1,238,214 |
| Feb 18, 2025 | 70.61 | 71.41 | 70.10 | 71.20 | 71.20 | 1.37% | 1,610,950 |
| Feb 14, 2025 | 70.30 | 71.17 | 70.19 | 70.24 | 70.24 | -0.24% | 617,727 |
| Feb 13, 2025 | 70.40 | 70.76 | 70.18 | 70.41 | 70.41 | 0.70% | 1,427,947 |
| Feb 12, 2025 | 69.01 | 70.15 | 69.01 | 69.92 | 69.92 | 0.01% | 845,270 |
| Feb 11, 2025 | 69.46 | 70.10 | 69.36 | 69.91 | 69.91 | -0.14% | 796,554 |
| Feb 10, 2025 | 69.88 | 70.42 | 69.50 | 70.01 | 70.01 | 0.16% | 1,360,277 |
| Feb 7, 2025 | 70.02 | 70.30 | 68.94 | 69.90 | 69.90 | -0.14% | 1,023,803 |
| Feb 6, 2025 | 71.26 | 71.58 | 69.90 | 70.00 | 70.00 | -1.93% | 1,488,789 |
| Feb 5, 2025 | 70.76 | 72.71 | 70.75 | 71.38 | 71.38 | 1.25% | 3,978,138 |
| Feb 4, 2025 | 67.85 | 70.65 | 67.85 | 70.50 | 70.50 | 5.49% | 3,530,347 |
| Feb 3, 2025 | 66.82 | 67.41 | 65.75 | 66.83 | 66.83 | -1.60% | 1,670,438 |
| Jan 31, 2025 | 68.19 | 68.60 | 67.68 | 67.92 | 67.92 | -0.63% | 1,030,315 |
| Jan 30, 2025 | 68.57 | 68.57 | 67.73 | 68.35 | 68.35 | 0.13% | 719,249 |
| Jan 29, 2025 | 68.87 | 69.25 | 68.17 | 68.26 | 68.26 | -0.60% | 1,087,317 |
| Jan 28, 2025 | 69.03 | 69.45 | 68.43 | 68.67 | 68.67 | -0.74% | 848,192 |
| Jan 27, 2025 | 68.54 | 69.61 | 68.47 | 69.18 | 69.18 | 1.32% | 1,232,680 |
| Jan 24, 2025 | 68.49 | 68.79 | 68.16 | 68.28 | 68.28 | -0.29% | 1,224,915 |
| Jan 23, 2025 | 67.90 | 68.61 | 67.63 | 68.48 | 68.48 | 0.66% | 832,939 |
| Jan 22, 2025 | 67.95 | 68.42 | 67.75 | 68.03 | 68.03 | -0.63% | 816,490 |
| Jan 21, 2025 | 67.77 | 68.66 | 67.77 | 68.46 | 68.46 | 1.20% | 2,828,235 |
| Jan 17, 2025 | 67.99 | 68.00 | 67.43 | 67.65 | 67.65 | 0.03% | 612,263 |
| Jan 16, 2025 | 66.76 | 67.72 | 66.35 | 67.63 | 67.63 | 1.32% | 1,005,616 |
| Jan 15, 2025 | 67.32 | 67.70 | 66.14 | 66.75 | 66.75 | 0.95% | 2,011,535 |
| Jan 14, 2025 | 66.52 | 66.96 | 66.04 | 66.12 | 66.12 | 0.14% | 975,962 |
| Jan 13, 2025 | 65.09 | 66.15 | 64.91 | 66.03 | 66.03 | 1.03% | 878,418 |
| Jan 10, 2025 | 65.04 | 66.32 | 65.04 | 65.36 | 65.36 | -1.34% | 886,838 |
| Jan 8, 2025 | 65.67 | 66.33 | 65.20 | 66.25 | 66.25 | 0.52% | 1,387,388 |
| Jan 7, 2025 | 65.51 | 66.50 | 65.49 | 65.91 | 65.91 | 1.17% | 989,264 |
| Jan 6, 2025 | 66.08 | 66.95 | 65.12 | 65.15 | 65.15 | 1.24% | 1,362,950 |
| Jan 3, 2025 | 64.36 | 65.06 | 64.18 | 64.35 | 64.35 | -0.37% | 1,140,209 |
| Jan 2, 2025 | 65.22 | 65.29 | 64.18 | 64.59 | 64.59 | -0.12% | 1,196,195 |
| Dec 31, 2024 | 64.30 | 64.83 | 64.30 | 64.67 | 64.67 | 0.73% | 527,425 |
| Dec 30, 2024 | 64.59 | 64.77 | 64.05 | 64.20 | 64.20 | -1.26% | 881,125 |
| Dec 27, 2024 | 64.72 | 65.47 | 64.72 | 65.02 | 65.02 | -0.08% | 1,184,971 |
| Dec 26, 2024 | 64.96 | 65.65 | 64.89 | 65.07 | 65.07 | -0.14% | 763,910 |
| Dec 24, 2024 | 64.90 | 65.39 | 64.66 | 65.16 | 65.16 | 0.66% | 365,122 |
| Dec 23, 2024 | 64.34 | 64.92 | 64.01 | 64.73 | 64.73 | 0.83% | 688,952 |
| 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 |