Berry Global Group, Inc. (BERY)
Apr 30, 2025 - BERY was delisted (reason: merged with AMCR)
67.58
-2.04 (-2.93%)
Inactive · Last trade price
on Apr 29, 2025
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 69.26 | 70.07 | 66.62 | 67.58 | 67.58 | -2.93% | 18,810,057 |
| 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% | 1,480,556 |
| Apr 24, 2025 | 68.47 | 69.97 | 68.27 | 69.79 | 69.79 | 1.87% | 1,412,362 |
| 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% | 818,989 |
| Apr 15, 2025 | 68.46 | 68.80 | 67.47 | 67.49 | 67.49 | -1.17% | 1,211,686 |
| Apr 14, 2025 | 67.46 | 68.59 | 67.23 | 68.29 | 68.29 | 1.80% | 3,078,994 |
| 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% | 1,972,050 |
| Apr 7, 2025 | 63.92 | 66.55 | 62.57 | 64.04 | 64.04 | -3.55% | 2,727,491 |
| Apr 4, 2025 | 67.84 | 67.84 | 65.57 | 66.40 | 66.40 | -3.50% | 2,326,578 |
| 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 |
| Mar 31, 2025 | 68.97 | 70.13 | 68.95 | 69.81 | 69.81 | 0.49% | 1,221,107 |
| Mar 28, 2025 | 70.04 | 70.52 | 69.04 | 69.47 | 69.47 | -0.74% | 1,366,745 |
| Mar 27, 2025 | 69.19 | 70.44 | 69.15 | 69.99 | 69.99 | 1.13% | 1,207,219 |
| Mar 26, 2025 | 67.94 | 69.93 | 67.94 | 69.21 | 69.21 | 1.81% | 1,694,980 |
| Mar 25, 2025 | 68.82 | 69.50 | 67.68 | 67.98 | 67.98 | -1.26% | 2,434,699 |
| Mar 24, 2025 | 68.42 | 69.03 | 67.87 | 68.85 | 68.85 | 1.09% | 1,686,972 |
| Mar 21, 2025 | 69.68 | 69.83 | 66.66 | 68.11 | 68.11 | -2.95% | 2,117,919 |
| Mar 20, 2025 | 70.02 | 70.95 | 69.71 | 70.18 | 70.18 | -0.62% | 1,784,873 |
| Mar 19, 2025 | 70.80 | 71.09 | 69.88 | 70.62 | 70.62 | -0.66% | 1,041,690 |
| Mar 18, 2025 | 70.64 | 71.18 | 70.00 | 71.09 | 71.09 | 0.78% | 1,474,084 |
| Mar 17, 2025 | 69.86 | 70.78 | 69.86 | 70.54 | 70.54 | 0.61% | 1,066,533 |
| Mar 14, 2025 | 69.34 | 70.19 | 68.95 | 70.11 | 70.11 | 1.74% | 1,197,850 |
| Mar 13, 2025 | 70.99 | 71.73 | 68.86 | 68.91 | 68.91 | -3.07% | 2,150,714 |
| Mar 12, 2025 | 71.48 | 71.77 | 70.86 | 71.09 | 71.09 | -0.74% | 1,986,283 |
| Mar 11, 2025 | 72.60 | 73.61 | 71.34 | 71.62 | 71.62 | -1.66% | 3,475,683 |
| Mar 10, 2025 | 72.61 | 74.24 | 72.57 | 72.83 | 72.83 | -0.27% | 2,645,440 |
| Mar 7, 2025 | 71.39 | 73.40 | 71.33 | 73.03 | 73.03 | 2.04% | 1,897,181 |
| Mar 6, 2025 | 71.45 | 71.96 | 71.00 | 71.57 | 71.57 | 0.06% | 2,122,832 |
| Mar 5, 2025 | 71.24 | 72.06 | 71.01 | 71.53 | 71.53 | 1.25% | 2,343,991 |
| Mar 4, 2025 | 71.45 | 71.88 | 70.65 | 70.65 | 70.65 | -1.66% | 3,120,496 |
| Mar 3, 2025 | 72.13 | 73.75 | 71.74 | 71.84 | 71.84 | -0.46% | 3,685,098 |
| Feb 28, 2025 | 71.81 | 72.33 | 71.58 | 72.17 | 71.86 | 0.66% | 2,513,586 |
| Feb 27, 2025 | 71.69 | 72.35 | 71.51 | 71.70 | 71.39 | -0.36% | 2,518,944 |
| Feb 26, 2025 | 72.43 | 73.31 | 71.76 | 71.96 | 71.65 | -0.83% | 3,867,367 |
| Feb 25, 2025 | 72.40 | 72.87 | 72.30 | 72.56 | 72.25 | 0.81% | 1,306,890 |
| Feb 24, 2025 | 71.88 | 72.73 | 71.52 | 71.98 | 71.67 | 0.42% | 2,661,188 |
| Feb 21, 2025 | 72.64 | 73.25 | 71.62 | 71.68 | 71.37 | -1.44% | 1,853,962 |
| Feb 20, 2025 | 71.40 | 72.84 | 71.22 | 72.73 | 72.42 | 1.76% | 2,088,216 |
| Feb 19, 2025 | 70.72 | 71.73 | 70.59 | 71.47 | 71.16 | 0.38% | 1,238,214 |
| Feb 18, 2025 | 70.61 | 71.41 | 70.10 | 71.20 | 70.89 | 1.37% | 1,610,950 |
| Feb 14, 2025 | 70.30 | 71.17 | 70.19 | 70.24 | 69.94 | -0.24% | 617,727 |
| Feb 13, 2025 | 70.40 | 70.76 | 70.18 | 70.41 | 70.11 | 0.70% | 1,427,947 |
| Feb 12, 2025 | 69.01 | 70.15 | 69.01 | 69.92 | 69.62 | 0.01% | 845,270 |
| Feb 11, 2025 | 69.46 | 70.10 | 69.36 | 69.91 | 69.61 | -0.14% | 796,554 |
| Feb 10, 2025 | 69.88 | 70.42 | 69.50 | 70.01 | 69.71 | 0.16% | 1,360,277 |
| Feb 7, 2025 | 70.02 | 70.30 | 68.94 | 69.90 | 69.60 | -0.14% | 1,023,803 |
| Feb 6, 2025 | 71.26 | 71.58 | 69.90 | 70.00 | 69.70 | -1.93% | 1,488,789 |
| Feb 5, 2025 | 70.76 | 72.71 | 70.75 | 71.38 | 71.07 | 1.25% | 3,978,138 |
| Feb 4, 2025 | 67.85 | 70.65 | 67.85 | 70.50 | 70.20 | 5.49% | 3,530,347 |
| Feb 3, 2025 | 66.82 | 67.41 | 65.75 | 66.83 | 66.54 | -1.60% | 1,670,438 |
| Jan 31, 2025 | 68.19 | 68.60 | 67.68 | 67.92 | 67.63 | -0.63% | 1,030,315 |
| Jan 30, 2025 | 68.57 | 68.57 | 67.73 | 68.35 | 68.06 | 0.13% | 719,249 |
| Jan 29, 2025 | 68.87 | 69.25 | 68.17 | 68.26 | 67.97 | -0.60% | 1,087,317 |
| Jan 28, 2025 | 69.03 | 69.45 | 68.43 | 68.67 | 68.38 | -0.74% | 848,192 |
| Jan 27, 2025 | 68.54 | 69.61 | 68.47 | 69.18 | 68.88 | 1.32% | 1,232,680 |
| Jan 24, 2025 | 68.49 | 68.79 | 68.16 | 68.28 | 67.99 | -0.29% | 1,224,915 |
| Jan 23, 2025 | 67.90 | 68.61 | 67.63 | 68.48 | 68.19 | 0.66% | 832,939 |
| Jan 22, 2025 | 67.95 | 68.42 | 67.75 | 68.03 | 67.74 | -0.63% | 816,490 |
| Jan 21, 2025 | 67.77 | 68.66 | 67.77 | 68.46 | 68.17 | 1.20% | 2,828,235 |
| Jan 17, 2025 | 67.99 | 68.00 | 67.43 | 67.65 | 67.36 | 0.03% | 612,263 |
| Jan 16, 2025 | 66.76 | 67.72 | 66.35 | 67.63 | 67.34 | 1.32% | 1,005,616 |
| Jan 15, 2025 | 67.32 | 67.70 | 66.14 | 66.75 | 66.46 | 0.95% | 2,011,535 |
| Jan 14, 2025 | 66.52 | 66.96 | 66.04 | 66.12 | 65.84 | 0.14% | 975,962 |
| Jan 13, 2025 | 65.09 | 66.15 | 64.91 | 66.03 | 65.75 | 1.03% | 878,418 |
| Jan 10, 2025 | 65.04 | 66.32 | 65.04 | 65.36 | 65.08 | -1.34% | 886,838 |
| Jan 8, 2025 | 65.67 | 66.33 | 65.20 | 66.25 | 65.97 | 0.52% | 1,387,388 |
| Jan 7, 2025 | 65.51 | 66.50 | 65.49 | 65.91 | 65.63 | 1.17% | 989,264 |
| Jan 6, 2025 | 66.08 | 66.95 | 65.12 | 65.15 | 64.87 | 1.24% | 1,362,950 |
| Jan 3, 2025 | 64.36 | 65.06 | 64.18 | 64.35 | 64.07 | -0.37% | 1,140,209 |
| Jan 2, 2025 | 65.22 | 65.29 | 64.18 | 64.59 | 64.31 | -0.12% | 1,196,195 |
| Dec 31, 2024 | 64.30 | 64.83 | 64.30 | 64.67 | 64.39 | 0.73% | 527,425 |
| Dec 30, 2024 | 64.59 | 64.77 | 64.05 | 64.20 | 63.92 | -1.26% | 881,125 |
| Dec 27, 2024 | 64.72 | 65.47 | 64.72 | 65.02 | 64.74 | -0.08% | 1,184,971 |
| Dec 26, 2024 | 64.96 | 65.65 | 64.89 | 65.07 | 64.79 | -0.14% | 763,910 |
| Dec 24, 2024 | 64.90 | 65.39 | 64.66 | 65.16 | 64.88 | 0.66% | 365,122 |
| Dec 23, 2024 | 64.34 | 64.92 | 64.01 | 64.73 | 64.45 | 0.83% | 688,952 |
| Dec 20, 2024 | 64.51 | 65.21 | 63.99 | 64.20 | 63.92 | -0.76% | 2,997,542 |
| Dec 19, 2024 | 65.10 | 65.60 | 64.61 | 64.69 | 64.41 | 0.05% | 1,168,649 |
| Dec 18, 2024 | 66.91 | 67.15 | 64.65 | 64.66 | 64.38 | -3.00% | 2,056,714 |
| Dec 17, 2024 | 67.13 | 67.64 | 66.42 | 66.66 | 66.37 | -1.41% | 1,718,527 |
| Dec 16, 2024 | 67.53 | 68.22 | 67.53 | 67.61 | 67.32 | -0.49% | 1,242,718 |
| Dec 13, 2024 | 68.30 | 68.55 | 67.70 | 67.94 | 67.65 | -1.05% | 1,287,716 |
| Dec 12, 2024 | 68.65 | 69.54 | 68.65 | 68.66 | 68.37 | -0.16% | 1,779,577 |
| Dec 11, 2024 | 70.00 | 70.56 | 68.72 | 68.77 | 68.48 | -0.96% | 1,613,487 |
| Dec 10, 2024 | 69.48 | 70.79 | 68.64 | 69.44 | 69.14 | -0.33% | 2,034,592 |
| Dec 9, 2024 | 69.95 | 70.82 | 69.60 | 69.67 | 69.37 | 0.03% | 1,295,392 |
| Dec 6, 2024 | 69.94 | 70.43 | 69.44 | 69.65 | 69.35 | -0.17% | 1,201,160 |
| Dec 5, 2024 | 70.29 | 70.57 | 69.19 | 69.77 | 69.47 | -1.68% | 1,500,224 |
| Dec 4, 2024 | 70.68 | 71.39 | 70.04 | 70.96 | 70.66 | -0.55% | 1,659,485 |
| Dec 3, 2024 | 71.28 | 72.00 | 71.00 | 71.35 | 71.04 | 0.11% | 1,071,211 |