Berry Global Group Inc. (BERY)
71.02
0.48 (0.68%)
At close: Mar 18, 2025, 3:59 PM
71.73
1.01%
Pre-market: Mar 19, 2025, 05:44 AM EDT
BERY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 70.64 | 71.18 | 70.00 | 71.09 | 0.55 | 0.78% | 1,467,740 |
| Mar 17, 2025 | 69.86 | 70.78 | 69.86 | 70.54 | 0.43 | 0.61% | 1,066,533 |
| Mar 14, 2025 | 69.34 | 70.19 | 68.95 | 70.11 | 1.20 | 1.74% | 1,197,900 |
| Mar 13, 2025 | 70.99 | 71.73 | 68.86 | 68.91 | -2.18 | -3.07% | 2,150,714 |
| Mar 12, 2025 | 71.48 | 71.77 | 70.86 | 71.09 | -0.53 | -0.74% | 1,986,300 |
| Mar 11, 2025 | 72.60 | 73.61 | 71.34 | 71.62 | -1.21 | -1.66% | 3,475,700 |
| Mar 10, 2025 | 72.61 | 74.24 | 72.57 | 72.83 | -0.20 | -0.27% | 2,668,745 |
| Mar 7, 2025 | 71.39 | 73.40 | 71.33 | 73.03 | 1.46 | 2.04% | 1,897,200 |
| Mar 6, 2025 | 71.45 | 71.96 | 71.00 | 71.57 | 0.04 | 0.06% | 2,122,832 |
| Mar 5, 2025 | 71.24 | 72.06 | 71.01 | 71.53 | 0.88 | 1.25% | 2,344,000 |
| Mar 4, 2025 | 71.45 | 71.88 | 70.65 | 70.65 | -1.19 | -1.66% | 3,120,500 |
| Mar 3, 2025 | 72.13 | 73.75 | 71.74 | 71.84 | -0.33 | -0.46% | 3,685,100 |
| Feb 28, 2025 | 71.81 | 72.33 | 71.58 | 72.17 | 0.47 | 0.66% | 2,513,600 |
| Feb 27, 2025 | 71.69 | 72.35 | 71.51 | 71.70 | -0.26 | -0.36% | 2,518,944 |
| Feb 26, 2025 | 72.43 | 73.31 | 71.76 | 71.96 | -0.60 | -0.83% | 3,867,367 |
| Feb 25, 2025 | 72.40 | 72.86 | 72.30 | 72.56 | 0.58 | 0.81% | 1,306,900 |
| Feb 24, 2025 | 71.88 | 72.73 | 71.52 | 71.98 | 0.30 | 0.42% | 2,661,200 |
| Feb 21, 2025 | 72.64 | 73.25 | 71.62 | 71.68 | -1.05 | -1.44% | 1,854,000 |
| Feb 20, 2025 | 71.40 | 72.84 | 71.22 | 72.73 | 1.26 | 1.76% | 2,088,216 |
| Feb 19, 2025 | 70.72 | 71.73 | 70.59 | 71.47 | 0.27 | 0.38% | 1,238,214 |
| Feb 18, 2025 | 70.61 | 71.41 | 70.10 | 71.20 | 0.96 | 1.37% | 1,611,000 |
| Feb 14, 2025 | 70.30 | 71.17 | 70.19 | 70.24 | -0.17 | -0.24% | 617,727 |
| Feb 13, 2025 | 70.40 | 70.76 | 70.18 | 70.41 | 0.49 | 0.70% | 1,427,947 |
| Feb 12, 2025 | 69.01 | 70.15 | 69.01 | 69.92 | 0.01 | 0.01% | 845,300 |
| Feb 11, 2025 | 69.46 | 70.10 | 69.36 | 69.91 | -0.10 | -0.14% | 796,600 |
| Feb 10, 2025 | 69.88 | 70.42 | 69.50 | 70.01 | 0.11 | 0.16% | 1,360,300 |
| Feb 7, 2025 | 70.02 | 70.30 | 68.94 | 69.90 | -0.10 | -0.14% | 1,023,803 |
| Feb 6, 2025 | 71.26 | 71.58 | 69.90 | 70.00 | -1.38 | -1.93% | 1,488,800 |
| Feb 5, 2025 | 70.76 | 72.71 | 70.75 | 71.38 | 0.88 | 1.25% | 3,978,138 |
| Feb 4, 2025 | 67.85 | 70.65 | 67.85 | 70.50 | 3.67 | 5.49% | 3,530,347 |
| Feb 3, 2025 | 66.82 | 67.41 | 65.75 | 66.83 | -1.09 | -1.60% | 1,670,438 |
| Jan 31, 2025 | 68.19 | 68.60 | 67.68 | 67.92 | -0.43 | -0.63% | 1,030,315 |
| Jan 30, 2025 | 68.57 | 68.57 | 67.73 | 68.35 | 0.09 | 0.13% | 719,249 |
| Jan 29, 2025 | 68.87 | 69.25 | 68.17 | 68.26 | -0.41 | -0.60% | 1,087,317 |
| Jan 28, 2025 | 69.03 | 69.45 | 68.43 | 68.67 | -0.53 | -0.77% | 848,200 |
| Jan 27, 2025 | 68.54 | 69.61 | 68.47 | 69.20 | 0.92 | 1.35% | 1,232,700 |
| Jan 24, 2025 | 68.49 | 68.79 | 68.16 | 68.28 | -0.20 | -0.29% | 1,224,915 |
| Jan 23, 2025 | 67.90 | 68.61 | 67.63 | 68.48 | 0.45 | 0.66% | 832,939 |
| Jan 22, 2025 | 67.95 | 68.42 | 67.75 | 68.03 | -0.43 | -0.63% | 816,500 |
| Jan 21, 2025 | 67.77 | 68.66 | 67.77 | 68.46 | 0.81 | 1.20% | 2,828,235 |
| Jan 17, 2025 | 67.99 | 68.00 | 67.43 | 67.65 | 0.02 | 0.03% | 612,300 |
| Jan 16, 2025 | 66.76 | 67.72 | 66.35 | 67.63 | 0.88 | 1.32% | 1,005,616 |
| Jan 15, 2025 | 67.32 | 67.70 | 66.14 | 66.75 | 0.63 | 0.95% | 2,011,535 |
| Jan 14, 2025 | 66.52 | 66.96 | 66.04 | 66.12 | 0.09 | 0.14% | 976,000 |
| Jan 13, 2025 | 65.09 | 66.15 | 64.91 | 66.03 | 0.67 | 1.03% | 878,418 |
| Jan 10, 2025 | 65.04 | 66.32 | 65.04 | 65.36 | -0.89 | -1.34% | 886,838 |
| Jan 8, 2025 | 65.67 | 66.33 | 65.19 | 66.25 | 0.34 | 0.52% | 1,387,400 |
| Jan 7, 2025 | 65.51 | 66.50 | 65.49 | 65.91 | 0.76 | 1.17% | 989,300 |
| Jan 6, 2025 | 66.08 | 66.95 | 65.12 | 65.15 | 0.80 | 1.24% | 1,363,000 |
| Jan 3, 2025 | 64.36 | 65.06 | 64.18 | 64.35 | -0.24 | -0.37% | 1,140,209 |