Berry Global Group Inc (BERY) Historical Stock Data
65.91 ↑0.76 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BERY is down -0.20% a day on average. There have been 14 days where Berry Global Group Inc closed green and 16 days where BERY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 65.51 | 65.91 | ↑$0.40 (0.61%) | 65.49 | 66.50 | 0.99M |
| 2025-01-06 | 66.08 | 65.15 | ↓$0.93 (-1.41%) | 65.12 | 66.95 | 1.36M |
| 2025-01-03 | 64.36 | 64.35 | ↓$0.01 (-0.02%) | 64.18 | 65.06 | 1.14M |
| 2025-01-02 | 65.22 | 64.59 | ↓$0.63 (-0.97%) | 64.18 | 65.29 | 1.20M |
| 2024-12-31 | 64.30 | 64.67 | ↑$0.37 (0.58%) | 64.30 | 64.83 | 527.43K |
| 2024-12-30 | 64.59 | 64.20 | ↓$0.39 (-0.60%) | 64.05 | 64.77 | 881.13K |
| 2024-12-27 | 64.72 | 65.02 | ↑$0.30 (0.46%) | 64.72 | 65.47 | 1.18M |
| 2024-12-26 | 64.96 | 65.07 | ↑$0.11 (0.17%) | 64.89 | 65.65 | 763.91K |
| 2024-12-24 | 64.90 | 65.16 | ↑$0.26 (0.40%) | 64.66 | 65.39 | 365.12K |
| 2024-12-23 | 64.34 | 64.73 | ↑$0.39 (0.61%) | 64.01 | 64.92 | 688.95K |
| 2024-12-20 | 64.51 | 64.20 | ↓$0.31 (-0.48%) | 63.99 | 65.21 | 3M |
| 2024-12-19 | 65.10 | 64.69 | ↓$0.41 (-0.63%) | 64.61 | 65.60 | 1.17M |
| 2024-12-18 | 66.91 | 64.66 | ↓$2.25 (-3.36%) | 64.65 | 67.15 | 2.06M |
| 2024-12-17 | 67.13 | 66.66 | ↓$0.47 (-0.70%) | 66.42 | 67.64 | 1.72M |
| 2024-12-16 | 67.53 | 67.61 | ↑$0.08 (0.12%) | 67.53 | 68.22 | 1.24M |
| 2024-12-13 | 68.30 | 67.94 | ↓$0.36 (-0.53%) | 67.70 | 68.55 | 1.29M |
| 2024-12-12 | 68.65 | 68.66 | ↑$0.01 (0.01%) | 68.65 | 69.54 | 1.78M |
| 2024-12-11 | 70.00 | 68.77 | ↓$1.23 (-1.76%) | 68.72 | 70.56 | 1.61M |
| 2024-12-10 | 69.48 | 69.44 | ↓$0.04 (-0.06%) | 68.64 | 70.79 | 2.03M |
| 2024-12-09 | 69.95 | 69.67 | ↓$0.28 (-0.40%) | 69.60 | 70.82 | 1.22M |
| 2024-12-06 | 69.94 | 69.65 | ↓$0.29 (-0.41%) | 69.44 | 70.43 | 1.20M |
| 2024-12-05 | 70.29 | 69.77 | ↓$0.52 (-0.74%) | 69.20 | 70.57 | 1.50M |
| 2024-12-04 | 70.68 | 70.96 | ↑$0.28 (0.40%) | 70.05 | 71.39 | 1.66M |
| 2024-12-03 | 71.28 | 71.35 | ↑$0.07 (0.10%) | 71.00 | 72.00 | 1.07M |
| 2024-12-02 | 71.71 | 71.27 | ↓$0.44 (-0.61%) | 71.08 | 72.34 | 2.51M |
| 2024-11-29 | 72.00 | 72.31 | ↑$0.31 (0.43%) | 71.72 | 73.09 | 1.42M |
| 2024-11-27 | 71.27 | 71.57 | ↑$0.30 (0.42%) | 71.27 | 72.78 | 2.05M |
| 2024-11-26 | 71.31 | 70.73 | ↓$0.58 (-0.81%) | 70.05 | 71.79 | 1.96M |
| 2024-11-25 | 71.54 | 71.55 | ↑$0.01 (0.01%) | 71.36 | 73.31 | 3.15M |
| 2024-11-22 | 69.52 | 71.71 | ↑$2.19 (3.15%) | 69.52 | 71.95 | 2.53M |
Create an account or log in to view more rows.
$BERY Stair stepping nicely
$BERY the end is near
$BERY LFGGGGGG
$BERY hows short doing? Keep short pls
we need your money.
$BERY red day ahead
$BERY lmao wtf was that
$BERY let’s ride
$BERY the time is near
$BERY Slapping that ask today
$BERY Monday I'm out Apes
going to enjoy these gains