Berry Global Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.16	33.49	31.99	33.33	33.33	4.81%	38,374
Aug 12, 2025	31.49	32.09	31.10	31.80	31.80	2.05%	51,037
Aug 11, 2025	31.42	31.45	30.85	31.16	31.16	-1.27%	23,229
Aug 8, 2025	30.62	32.47	30.62	31.56	31.56	3.54%	55,655
Aug 7, 2025	30.76	30.99	30.06	30.48	30.48	0.10%	38,090
Aug 6, 2025	30.44	30.65	30.14	30.45	30.45	0.26%	38,277
Aug 5, 2025	29.87	30.77	29.35	30.37	30.37	2.43%	68,327
Aug 4, 2025	29.50	29.71	29.13	29.65	29.65	1.93%	34,145
Aug 1, 2025	29.97	29.97	28.44	29.09	29.09	-4.69%	64,110
Jul 31, 2025	29.40	30.73	29.32	30.52	30.52	3.32%	68,619
Jul 30, 2025	29.64	30.11	29.17	29.54	29.54	0.10%	41,431
Jul 29, 2025	30.49	30.49	29.07	29.51	29.51	-1.89%	41,558
Jul 28, 2025	30.11	30.20	29.49	30.08	30.08	0.30%	64,042
Jul 25, 2025	30.44	31.09	29.93	29.99	29.99	-1.41%	39,516
Jul 24, 2025	31.60	31.70	30.40	30.42	30.42	-3.89%	55,388
Jul 23, 2025	31.92	32.00	31.18	31.65	31.65	-0.38%	85,755
Jul 22, 2025	31.56	32.12	31.16	31.77	31.77	1.70%	72,217
Jul 21, 2025	31.04	31.99	30.79	31.24	31.24	1.33%	45,433
Jul 18, 2025	31.02	31.02	30.15	30.83	30.83	0.29%	43,053
Jul 17, 2025	30.18	30.87	30.00	30.74	30.74	2.09%	62,472
Jul 16, 2025	30.42	30.42	29.55	30.11	30.11	0.94%	47,658
Jul 15, 2025	30.47	30.47	29.71	29.83	29.83	-1.42%	59,834
Jul 14, 2025	30.25	30.73	30.25	30.26	30.26	0.28%	37,053
Jul 11, 2025	30.34	30.45	29.89	30.18	30.18	-1.58%	51,670
Jul 10, 2025	30.33	31.33	30.33	30.66	30.66	0.89%	58,336
Jul 9, 2025	30.86	31.05	30.32	30.39	30.39	-1.65%	41,822
Jul 8, 2025	32.37	32.86	30.84	30.90	30.90	-3.92%	76,373
Jul 7, 2025	32.69	33.04	32.00	32.16	32.16	-2.40%	92,742
Jul 3, 2025	33.30	33.40	32.79	32.95	32.95	-0.57%	27,345
Jul 2, 2025	33.07	33.45	32.56	33.14	33.14	0.30%	120,529
Jul 1, 2025	33.01	33.68	32.55	33.04	33.04	-1.05%	67,163
Jun 30, 2025	33.40	34.01	33.19	33.39	33.39	0.54%	226,111
Jun 27, 2025	31.15	33.41	31.03	33.21	33.21	6.61%	329,773
Jun 26, 2025	30.73	31.43	30.41	31.15	31.15	1.63%	101,491
Jun 25, 2025	30.48	30.86	30.15	30.65	30.65	0.96%	58,294
Jun 24, 2025	30.01	30.92	29.85	30.36	30.36	1.34%	75,354
Jun 23, 2025	29.09	29.96	28.25	29.96	29.96	2.53%	101,505
Jun 20, 2025	29.54	29.92	28.98	29.22	29.22	-0.03%	93,575
Jun 18, 2025	29.63	30.43	29.14	29.23	29.23	-1.85%	59,424
Jun 17, 2025	29.38	29.96	29.35	29.78	29.78	-0.30%	74,148
Jun 16, 2025	30.46	30.76	29.67	29.87	29.87	-1.03%	72,739
Jun 13, 2025	31.45	31.89	30.13	30.18	30.18	-5.89%	89,214
Jun 12, 2025	33.05	33.40	31.72	32.07	32.07	-3.78%	79,721
Jun 11, 2025	34.51	34.51	33.04	33.33	33.33	-2.37%	67,393
Jun 10, 2025	33.94	34.34	33.05	34.14	34.14	0.53%	92,276
Jun 9, 2025	34.00	34.63	33.23	33.96	33.96	0.38%	109,687
Jun 6, 2025	33.50	34.50	33.02	33.83	33.83	1.74%	119,023
Jun 5, 2025	33.53	33.99	32.03	33.25	33.25	-1.39%	166,619
Jun 4, 2025	33.01	34.44	32.80	33.72	33.72	2.59%	575,438
Jun 3, 2025	31.46	33.21	30.01	32.87	32.87	21.70%	708,090