Berry Global Group Inc (BERY) Historical Stock Data

68.75 ↓1.04 (-1.49%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BERY is up 0.31% a day on average. There have been 18 days where Berry Global Group Inc closed green and 12 days where BERY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	69.49	68.75	↓$0.74 (-1.06%)	68.57	69.53	1.48M
2025-04-24	68.47	69.79	↑$1.32 (1.93%)	68.27	69.97	1.41M
2025-04-23	69.45	68.51	↓$0.94 (-1.35%)	68.23	69.96	0.93M
2025-04-22	67.34	68.94	↑$1.60 (2.38%)	67.20	69.31	795.24K
2025-04-21	67.53	67.03	↓$0.50 (-0.74%)	66.49	67.68	1.44M
2025-04-17	66.74	67.60	↑$0.86 (1.29%)	66.74	68.32	1.09M
2025-04-16	67.69	66.82	↓$0.87 (-1.29%)	66.38	67.84	818.99K
2025-04-15	68.46	67.49	↓$0.97 (-1.42%)	67.47	68.80	1.21M
2025-04-14	67.46	68.29	↑$0.83 (1.23%)	67.23	68.59	3.08M
2025-04-11	64.86	67.08	↑$2.22 (3.42%)	64.31	67.32	2.66M
2025-04-10	64.19	64.50	↑$0.31 (0.48%)	62.89	65.01	3.20M
2025-04-09	61.37	65.00	↑$3.63 (5.91%)	60.30	65.42	4.07M
2025-04-08	65.26	61.74	↓$3.52 (-5.39%)	60.86	65.26	1.97M
2025-04-07	63.92	64.04	↑$0.12 (0.19%)	62.57	66.55	2.73M
2025-04-04	67.84	66.40	↓$1.44 (-2.12%)	65.57	67.84	2.33M
2025-04-03	69.15	68.81	↓$0.34 (-0.49%)	68.74	69.92	1.93M
2025-04-02	69.20	70.55	↑$1.35 (1.95%)	68.56	70.71	1.41M
2025-04-01	69.86	70.54	↑$0.68 (0.97%)	69.10	70.72	2.67M
2025-03-31	68.97	69.81	↑$0.84 (1.22%)	68.95	70.13	1.22M
2025-03-28	70.04	69.47	↓$0.57 (-0.81%)	69.04	70.52	1.37M
2025-03-27	69.19	69.99	↑$0.80 (1.16%)	69.15	70.44	1.21M
2025-03-26	67.94	69.21	↑$1.27 (1.87%)	67.94	69.93	1.69M
2025-03-25	68.82	67.98	↓$0.84 (-1.22%)	67.68	69.50	2.43M
2025-03-24	68.42	68.85	↑$0.43 (0.63%)	67.87	69.03	1.69M
2025-03-21	69.68	68.11	↓$1.57 (-2.25%)	66.66	69.83	2.12M
2025-03-20	70.02	70.18	↑$0.16 (0.23%)	69.71	70.95	1.78M
2025-03-19	70.80	70.62	↓$0.18 (-0.25%)	69.88	71.09	1.04M
2025-03-18	70.64	71.09	↑$0.45 (0.64%)	70.00	71.18	1.47M
2025-03-17	69.86	70.54	↑$0.68 (0.97%)	69.86	70.78	1.07M
2025-03-14	69.34	70.11	↑$0.77 (1.11%)	68.95	70.19	1.20M