Berry Global Group, Inc. - BERY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	69.26	67.58	67.58	70.07	66.62	18.73M
April 28, 2025	69.06	69.62	69.62	69.81	68.09	2.47M
April 25, 2025	69.49	68.75	68.75	69.53	68.57	1.48M
April 24, 2025	68.47	69.79	69.79	69.97	68.27	1.41M
April 23, 2025	69.45	68.51	68.51	69.96	68.23	928,231
April 22, 2025	67.34	68.94	68.94	69.31	67.2	795,238
April 21, 2025	67.53	67.03	67.03	67.68	66.49	1.32M
April 17, 2025	66.74	67.6	67.6	68.32	66.74	1.09M
April 16, 2025	67.69	66.82	66.82	67.84	66.38	819,000
April 15, 2025	68.46	67.49	67.49	68.8	67.47	1.21M
April 14, 2025	67.46	68.29	68.29	68.59	67.23	3.08M
April 11, 2025	64.86	67.08	67.08	67.32	64.31	2.66M
April 10, 2025	64.19	64.5	64.5	65.01	62.89	3.2M
April 09, 2025	61.37	65	65	65.42	60.3	4.07M
April 08, 2025	65.26	61.74	61.74	65.26	60.86	1.97M
April 07, 2025	63.92	64.04	64.04	66.55	62.57	2.73M
April 04, 2025	67.84	66.4	66.4	67.84	65.57	2.31M
April 03, 2025	69.15	68.81	68.81	69.92	68.74	1.93M
April 02, 2025	69.2	70.55	70.55	70.71	68.56	1.41M
April 01, 2025	69.86	70.54	70.54	70.72	69.1	2.67M
March 31, 2025	68.97	69.81	69.81	70.13	68.95	1.22M
March 28, 2025	70.04	69.47	69.47	70.52	69.04	1.37M
March 27, 2025	69.19	69.99	69.99	70.44	69.15	1.21M
March 26, 2025	67.94	69.21	69.21	69.93	67.94	1.69M
March 25, 2025	68.82	67.98	67.98	69.5	67.68	2.43M
March 24, 2025	68.42	68.85	68.85	69.03	67.87	1.69M
March 21, 2025	69.68	68.11	68.11	69.83	66.66	2.12M
March 20, 2025	70.02	70.18	70.18	70.95	69.71	1.78M
March 19, 2025	70.8	70.62	70.62	71.08	69.88	1.04M
March 18, 2025	70.64	71.09	71.09	71.18	70	1.47M
March 17, 2025	69.86	70.54	70.54	70.78	69.86	1.07M
March 14, 2025	69.34	70.11	70.11	70.19	68.95	1.2M
March 13, 2025	70.99	68.91	68.91	71.73	68.86	2.15M
March 12, 2025	71.48	71.09	71.09	71.77	70.86	1.98M
March 11, 2025	72.6	71.62	71.62	73.61	71.34	3.48M
March 10, 2025	72.61	72.83	72.83	74.24	72.57	2.67M
March 07, 2025	71.39	73.03	73.03	73.4	71.33	1.9M
March 06, 2025	71.45	71.57	71.57	71.96	71	2.12M
March 05, 2025	71.24	71.53	71.53	72.06	71.01	2.34M
March 04, 2025	71.45	70.65	70.65	71.88	70.65	3.1M
March 03, 2025	72.13	71.84	71.84	73.75	71.74	3.69M
February 28, 2025	71.81	72.17	71.86	72.33	71.58	2.51M
February 27, 2025	71.69	71.7	71.39	72.35	71.51	2.52M
February 26, 2025	72.43	71.96	71.65	73.31	71.76	3.87M
February 25, 2025	72.4	72.56	72.25	72.86	72.3	1.31M
February 24, 2025	71.88	71.98	71.67	72.73	71.52	2.66M
February 21, 2025	72.64	71.68	71.37	73.25	71.62	1.85M
February 20, 2025	71.4	72.73	72.42	72.84	71.22	2.09M
February 19, 2025	70.72	71.47	71.16	71.73	70.59	1.24M
February 18, 2025	70.61	71.2	70.89	71.41	70.1	1.61M
February 14, 2025	70.3	70.24	69.94	71.17	70.19	617,727
February 13, 2025	70.4	70.41	70.11	70.76	70.18	1.43M
February 12, 2025	69.01	69.92	69.92	70.15	69.01	844,597
February 11, 2025	69.46	69.91	69.91	70.1	69.36	796,554
February 10, 2025	69.88	70.01	70.01	70.42	69.5	1.36M
February 07, 2025	70.02	69.9	69.9	70.3	68.94	1.02M
February 06, 2025	71.26	70	70	71.58	69.9	1.49M
February 05, 2025	70.76	71.38	71.38	72.71	70.75	3.98M
February 04, 2025	67.85	70.5	70.5	70.65	67.85	3.53M
February 03, 2025	66.82	66.83	66.83	67.41	65.75	1.67M

Berry Global Group, Inc. (BERY) NYSE