Berry Global Group Inc. (BERY)
NYSE: BERY
· Real-Time Price · USD
67.58
-2.04 (-2.93%)
At close: Apr 29, 2025, 3:59 PM
BERY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 69.36 | 70.07 | 66.62 | 67.58 | 67.58 | -2.93% | 18,725,039 |
| Apr 28, 2025 | 69.06 | 69.81 | 68.09 | 69.62 | 69.62 | 1.27% | 2,468,549 |
| Apr 25, 2025 | 69.49 | 69.53 | 68.57 | 68.75 | 68.75 | -1.49% | 1,480,600 |
| Apr 24, 2025 | 68.47 | 69.97 | 68.27 | 69.79 | 69.79 | 1.87% | 1,412,400 |
| 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% | 819,000 |
| Apr 15, 2025 | 68.46 | 68.80 | 67.47 | 67.49 | 67.49 | -1.17% | 1,211,700 |
| Apr 14, 2025 | 67.46 | 68.59 | 67.23 | 68.29 | 68.29 | 1.80% | 3,079,000 |
| 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% | 1,972,100 |
| Apr 7, 2025 | 63.92 | 66.55 | 62.57 | 64.04 | 64.04 | -3.55% | 2,727,500 |
| Apr 4, 2025 | 67.84 | 67.84 | 65.57 | 66.40 | 66.40 | -3.50% | 2,326,600 |
| 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 |