Berry Global Group, Inc. Common Stock (BERY)
68.30
-0.05 (-0.07%)
Berry Global Group is a leading provider of innovative packaging and protective solutions, specializing in a diverse range of products such as containers, films, and other materials designed for various industries including consumer goods, healthcare, and industrial sectors. The company focuses on sustainability and environmental responsibility, developing recyclable and reusable packaging options to meet the growing demand for eco-friendly products. With a global footprint, Berry Global leverages advanced technology and manufacturing capabilities to deliver customized solutions that meet the specific needs of its clients while enhancing the overall consumer experience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 68.57 | 68.57 | 67.73 | 68.35 | 719,059 | 68.35 |
| 1/29/2025 | 68.87 | 69.25 | 68.17 | 68.26 | 1,087,317 | 68.26 |
| 1/28/2025 | 69.03 | 69.45 | 68.43 | 68.67 | 848,192 | 68.67 |
| 1/27/2025 | 68.54 | 69.61 | 68.47 | 69.18 | 1,232,680 | 69.18 |
| 1/24/2025 | 68.49 | 68.79 | 68.16 | 68.28 | 1,224,915 | 68.28 |
| 1/23/2025 | 67.90 | 68.61 | 67.63 | 68.48 | 832,939 | 68.48 |
| 1/22/2025 | 67.95 | 68.42 | 67.75 | 68.03 | 816,490 | 68.03 |
| 1/21/2025 | 67.77 | 68.66 | 67.77 | 68.46 | 2,878,235 | 68.46 |
| 1/17/2025 | 67.99 | 68.00 | 67.43 | 67.65 | 612,263 | 67.65 |
| 1/16/2025 | 66.76 | 67.72 | 66.34 | 67.63 | 1,005,616 | 67.63 |
| 1/15/2025 | 67.32 | 67.70 | 66.14 | 66.75 | 2,011,535 | 66.75 |
| 1/14/2025 | 66.52 | 66.96 | 66.04 | 66.12 | 975,961 | 66.12 |
| 1/13/2025 | 65.09 | 66.14 | 64.91 | 66.03 | 878,373 | 66.03 |
| 1/10/2025 | 65.04 | 66.32 | 65.04 | 65.36 | 886,838 | 65.36 |
| 1/08/2025 | 65.67 | 66.33 | 65.19 | 66.25 | 1,387,388 | 66.25 |
| 1/07/2025 | 65.51 | 66.50 | 65.48 | 65.91 | 989,264 | 65.91 |
| 1/06/2025 | 66.08 | 66.95 | 65.12 | 65.15 | 1,362,950 | 65.15 |
| 1/03/2025 | 64.36 | 65.06 | 64.18 | 64.35 | 1,140,209 | 64.35 |
| 1/02/2025 | 65.22 | 65.29 | 64.18 | 64.59 | 1,195,995 | 64.59 |
| 12/31/2024 | 64.20 | 0.00 | 64.67 | 64.67 | 0 | 64.67 |
| 12/30/2024 | 64.59 | 64.77 | 64.05 | 64.20 | 880,125 | 64.20 |
| 12/27/2024 | 64.72 | 65.47 | 64.72 | 65.02 | 1,184,971 | 65.02 |
| 12/26/2024 | 64.96 | 65.65 | 64.89 | 65.07 | 763,910 | 65.07 |
| 12/24/2024 | 64.90 | 65.39 | 64.66 | 65.16 | 365,122 | 65.16 |
| 12/23/2024 | 64.34 | 64.92 | 64.01 | 64.73 | 688,952 | 64.73 |
| 12/20/2024 | 64.51 | 65.21 | 63.99 | 64.20 | 2,997,542 | 64.20 |
| 12/19/2024 | 65.10 | 65.60 | 64.61 | 64.67 | 949,109 | 64.67 |
| 12/18/2024 | 66.91 | 67.15 | 64.65 | 64.66 | 2,056,714 | 64.66 |
| 12/17/2024 | 67.13 | 67.64 | 66.42 | 66.66 | 1,718,527 | 66.66 |
| 12/16/2024 | 67.53 | 68.22 | 67.53 | 67.61 | 1,242,718 | 67.61 |
| 12/13/2024 | 68.30 | 68.55 | 67.69 | 67.94 | 1,287,716 | 67.94 |
| 12/12/2024 | 68.65 | 69.54 | 68.65 | 68.66 | 1,779,577 | 68.66 |
| 12/11/2024 | 70.00 | 70.56 | 68.72 | 68.77 | 1,613,487 | 68.77 |
| 12/10/2024 | 69.48 | 70.79 | 68.64 | 69.44 | 2,034,576 | 69.44 |
| 12/09/2024 | 69.95 | 70.82 | 69.60 | 69.67 | 1,295,387 | 69.67 |
| 12/06/2024 | 69.94 | 70.43 | 69.44 | 69.65 | 1,201,160 | 69.65 |
| 12/05/2024 | 70.29 | 70.57 | 69.19 | 69.77 | 1,500,224 | 69.77 |
| 12/04/2024 | 70.68 | 71.39 | 70.04 | 70.96 | 1,659,485 | 70.96 |
| 12/03/2024 | 71.28 | 72.00 | 71.00 | 71.35 | 1,071,194 | 71.35 |
| 12/02/2024 | 71.71 | 72.34 | 71.08 | 71.27 | 2,508,610 | 71.27 |
| 11/29/2024 | 72.00 | 73.09 | 71.72 | 72.31 | 1,418,906 | 72.00 |
| 11/27/2024 | 71.27 | 72.78 | 71.27 | 71.57 | 2,053,661 | 71.26 |
| 11/26/2024 | 71.31 | 71.79 | 70.05 | 70.73 | 1,956,056 | 70.43 |
| 11/25/2024 | 71.54 | 73.31 | 71.36 | 71.55 | 3,152,064 | 71.24 |
| 11/22/2024 | 69.52 | 71.95 | 69.52 | 71.71 | 2,533,039 | 71.40 |
| 11/21/2024 | 69.72 | 71.07 | 69.36 | 70.93 | 3,368,720 | 70.63 |
| 11/20/2024 | 67.40 | 69.54 | 67.40 | 69.00 | 7,032,953 | 68.70 |
| 11/19/2024 | 70.00 | 72.50 | 65.61 | 66.16 | 11,279,258 | 65.88 |
| 11/18/2024 | 66.75 | 67.21 | 66.49 | 67.05 | 1,008,207 | 66.76 |
| 11/15/2024 | 66.12 | 66.98 | 66.08 | 66.80 | 845,608 | 66.51 |
| 11/14/2024 | 66.95 | 67.08 | 66.26 | 66.33 | 652,997 | 66.05 |
| 11/13/2024 | 67.70 | 68.42 | 66.82 | 67.00 | 798,758 | 66.71 |
| 11/12/2024 | 68.38 | 68.59 | 67.56 | 67.89 | 550,185 | 67.60 |
| 11/11/2024 | 67.57 | 68.56 | 67.38 | 68.28 | 597,807 | 67.99 |
| 11/08/2024 | 67.23 | 67.83 | 66.81 | 67.29 | 724,313 | 67.00 |
| 11/07/2024 | 67.18 | 68.07 | 66.63 | 67.28 | 1,400,641 | 66.99 |
| 11/06/2024 | 67.31 | 67.54 | 65.80 | 67.01 | 1,844,914 | 66.72 |
| 11/05/2024 | 65.61 | 66.52 | 64.65 | 64.79 | 1,692,541 | 64.51 |
| 11/04/2024 | 70.81 | 71.63 | 70.73 | 70.95 | 1,101,585 | 64.87 |
| 11/01/2024 | 70.64 | 71.52 | 70.19 | 70.58 | 1,155,498 | 64.53 |
| 10/31/2024 | 70.76 | 71.17 | 70.20 | 70.45 | 1,245,241 | 64.42 |