Dark

BERY
Berry Global Group, Inc.
stock NYSE

Inactive

Apr 29, 2025

67.58USD-2.930%(-2.04)18,810,057

Pre-market

0.00USD-100.000%(-69.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-29	69.2600	70.0650	66.6200	67.5800	-2.930%	18,810,057	0.000%
2025-04-28	69.0600	69.8100	68.0900	69.6200	+1.265%	2,468,549	-2.930%
2025-04-25	69.4900	69.5300	68.5700	68.7500	-1.490%	1,480,556	-1.702%
2025-04-24	68.4700	69.9700	68.2700	69.7900	+1.868%	1,412,362	-3.167%
2025-04-23	69.4500	69.9600	68.2300	68.5100	-0.624%	928,231	-1.357%
2025-04-22	67.3400	69.3100	67.2020	68.9400	+2.849%	795,238	-1.973%
2025-04-21	67.5300	67.6753	66.4900	67.0300	-0.843%	1,438,152	+0.821%
2025-04-17	66.7400	68.3150	66.7400	67.6000	+1.167%	1,090,609	-0.030%
2025-04-16	67.6900	67.8400	66.3800	66.8200	-0.993%	818,989	+1.137%
2025-04-15	68.4600	68.7950	67.4700	67.4900	-1.171%	1,211,686	+0.133%
2025-04-14	67.4600	68.5900	67.2300	68.2900	+1.804%	3,078,994	-1.040%
2025-04-11	64.8600	67.3200	64.3100	67.0800	+4.000%	2,656,307	+0.745%
2025-04-10	64.1900	65.0100	62.8900	64.5000	-0.769%	3,200,803	+4.775%
2025-04-09	61.3700	65.4200	60.2950	65.0000	+5.280%	4,066,703	+3.969%
2025-04-08	65.2600	65.2600	60.8600	61.7400	-3.592%	1,972,050	+9.459%
2025-04-07	63.9200	66.5500	62.5700	64.0400	-3.554%	2,727,491	+5.528%
2025-04-04	67.8400	67.8400	65.5700	66.4000	-3.502%	2,326,578	+1.777%
2025-04-03	69.1500	69.9200	68.7400	68.8100	-2.466%	1,928,851	-1.788%
2025-04-02	69.2000	70.7100	68.5560	70.5500	+0.014%	1,409,647	-4.210%
2025-04-01	69.8600	70.7200	69.1000	70.5400	+1.046%	2,668,122	-4.196%
2025-03-31	68.9700	70.1300	68.9500	69.8100	+0.489%	1,221,107	-3.194%
2025-03-28	70.0400	70.5200	69.0400	69.4700	-0.743%	1,366,745	-2.721%
2025-03-27	69.1900	70.4400	69.1500	69.9900	+1.127%	1,207,219	-3.443%
2025-03-26	67.9400	69.9300	67.9400	69.2100	+1.809%	1,651,546	-2.355%
2025-03-25	68.8200	69.5000	67.6800	67.9800	-1.264%	2,199,687	-0.588%
2025-03-24	68.4200	69.0300	67.8700	68.8500	+1.086%	1,532,627	-1.845%
2025-03-21	69.6800	69.8300	66.6600	68.1100	-2.950%	2,008,649	-0.778%
2025-03-20	70.0200	70.9500	69.7100	70.1800	-0.623%	1,739,370	-3.705%
2025-03-19	70.8000	71.0850	69.8800	70.6200	-0.661%	1,006,653	-4.305%
2025-03-18	70.6400	71.1800	70.0000	71.0900	+0.780%	1,367,919	-4.937%
2025-03-17	69.8600	70.7800	69.8600	70.5400	+0.613%	1,057,775	-4.196%
2025-03-14	69.3400	70.1850	68.9500	70.1100	+1.741%	1,191,816	-3.609%
2025-03-13	70.9900	71.7300	68.8600	68.9100	-3.067%	2,129,140	-1.930%
2025-03-12	71.4800	71.7700	70.8600	71.0900	-0.740%	1,956,129	-4.937%
2025-03-11	72.6000	73.6100	71.3400	71.6200	-1.661%	3,018,241	-5.641%
2025-03-10	72.6100	74.2400	72.5700	72.8300	-0.274%	2,598,844	-7.209%
2025-03-07	71.3900	73.4000	71.3300	73.0300	+2.040%	1,885,885	-7.463%
2025-03-06	71.4500	71.9600	71.0000	71.5700	+0.056%	2,099,522	-5.575%
2025-03-05	71.2400	72.0600	71.0100	71.5300	+1.246%	2,297,632	-5.522%
2025-03-04	71.4500	71.8800	70.6500	70.6500	-1.656%	3,089,995	-4.345%
2025-03-03	72.1300	73.7500	71.7400	71.8400	-0.457%	3,581,357	-5.930%
2025-02-28	71.8100	72.3300	71.5800	72.1700	+0.656%	2,403,219	-6.360%
2025-02-27	71.6900	72.3500	71.5100	71.7000	-0.361%	2,396,214	-5.746%
2025-02-26	72.4300	73.3100	71.7600	71.9600	-0.827%	3,858,678	-6.087%
2025-02-25	72.4000	72.8650	72.3000	72.5600	+0.806%	1,233,086	-6.863%
2025-02-24	71.8800	72.7300	71.5200	71.9800	+0.419%	2,407,181	-6.113%
2025-02-21	72.6400	73.2500	71.6200	71.6800	-1.444%	1,798,669	-5.720%
2025-02-20	71.4000	72.8400	71.2207	72.7300	+1.763%	2,081,333	-7.081%
2025-02-19	70.7200	71.7300	70.5900	71.4700	+0.379%	1,227,719	-5.443%
2025-02-18	70.6100	71.4100	70.1000	71.2000	+1.367%	1,589,088	-5.084%
2025-02-14	70.3000	71.1700	70.1900	70.2400	-0.241%	577,884	-3.787%
2025-02-13	70.4000	70.7600	70.1800	70.4100	+0.701%	1,341,730	-4.019%
2025-02-12	69.0100	70.1500	69.0100	69.9200	+0.014%	839,891	-3.347%
2025-02-11	69.4600	70.1000	69.3600	69.9100	-0.143%	791,947	-3.333%
2025-02-10	69.8800	70.4200	69.5000	70.0100	+0.157%	1,250,584	-3.471%
2025-02-07	70.0200	70.3000	68.9400	69.9000	-0.143%	1,017,582	-3.319%
2025-02-06	71.2600	71.5750	69.8950	70.0000	-1.933%	1,482,630	-3.457%
2025-02-05	70.7600	72.7050	70.7500	71.3800	+1.248%	3,974,237	-5.324%
2025-02-04	67.8500	70.6500	67.8500	70.5000	+5.492%	3,368,449	-4.142%
2025-02-03	66.8200	67.4100	65.7516	66.8300	-1.605%	1,646,256	+1.122%
2025-01-31	68.1900	68.6000	67.6800	67.9200	-0.629%	1,011,948	-0.501%
2025-01-30	68.5700	68.5700	67.7300	68.3500	+0.132%	684,127	-1.127%
2025-01-29	68.8700	69.2500	68.1700	68.2600	-0.597%	910,742	-0.996%
2025-01-28	69.0300	69.4500	68.4300	68.6700	-0.737%	840,061	-1.587%
2025-01-27	68.5400	69.6100	68.4700	69.1800	+1.318%	1,195,736	-2.313%
2025-01-24	68.4900	68.7900	68.1600	68.2800	-0.292%	1,190,217	-1.025%
2025-01-23	67.9000	68.6100	67.6300	68.4800	+0.661%	788,420	-1.314%
2025-01-22	67.9500	68.4200	67.7500	68.0300	-0.628%	810,144	-0.661%
2025-01-21	67.7700	68.6550	67.7700	68.4600	+1.197%	2,523,553	-1.285%
2025-01-17	67.9900	68.0000	67.4300	67.6500	+0.030%	603,935	-0.103%
2025-01-16	66.7600	67.7200	66.3450	67.6300	+1.318%	996,979	-0.074%
2025-01-15	67.3200	67.7000	66.1400	66.7500	+0.953%	1,988,000	+1.243%
2025-01-14	66.5200	66.9600	66.0400	66.1200	+0.136%	969,367	+2.208%
2025-01-13	65.0900	66.1450	64.9054	66.0300	+1.025%	844,290	+2.347%
2025-01-10	65.0400	66.3200	65.0400	65.3600	-1.343%	874,399	+3.397%
2025-01-08	65.6700	66.3300	65.1950	66.2500	+0.516%	1,136,417	+2.008%
2025-01-07	65.5100	66.5000	65.4850	65.9100	+1.167%	799,399	+2.534%
2025-01-06	66.0800	66.9500	65.1200	65.1500	+1.243%	1,207,882	+3.730%
2025-01-03	64.3600	65.0599	64.1800	64.3500	-0.372%	1,052,043	+5.019%
2025-01-02	65.2200	65.2900	64.1800	64.5900	-0.124%	1,177,567	+4.629%
2024-12-31	64.3000	64.8300	64.3000	64.6700	+0.732%	497,071	+4.500%
2024-12-30	64.5900	64.7700	64.0450	64.2000	-1.261%	851,469	+5.265%
2024-12-27	64.7200	65.4700	64.7200	65.0200	-0.077%	846,919	+3.937%
2024-12-26	64.9600	65.6500	64.8900	65.0700	-0.138%	742,716	+3.857%
2024-12-24	64.9000	65.3900	64.6590	65.1600	+0.664%	364,723	+3.714%
2024-12-23	64.3400	64.9200	64.0073	64.7300	+0.826%	652,375	+4.403%
2024-12-20	64.5100	65.2100	63.9900	64.2000	-0.757%	2,506,611	+5.265%
2024-12-19	65.1000	65.6000	64.6100	64.6900	+0.046%	1,160,203	+4.467%
2024-12-18	66.9100	67.1500	64.6500	64.6600	-3.000%	1,896,698	+4.516%
2024-12-17	67.1300	67.6400	66.4200	66.6600	-1.405%	1,648,658	+1.380%
2024-12-16	67.5300	68.2200	67.5300	67.6100	-0.486%	1,176,399	-0.044%
2024-12-13	68.3000	68.5500	67.6950	67.9400	-1.049%	1,280,187	-0.530%
2024-12-12	68.6500	69.5400	68.6500	68.6600	-0.160%	1,776,055	-1.573%
2024-12-11	70.0000	70.5600	68.7200	68.7700	-0.965%	1,597,111	-1.730%
2024-12-10	69.4800	70.7900	68.6400	69.4400	-0.330%	2,003,146	-2.679%
2024-12-09	69.9500	70.8200	69.6000	69.6700	+0.029%	1,157,592	-3.000%
2024-12-06	69.9400	70.4300	69.4350	69.6500	-0.172%	1,060,966	-2.972%
2024-12-05	70.2900	70.5700	69.1900	69.7700	-1.677%	1,483,184	-3.139%
2024-12-04	70.6800	71.3900	70.0400	70.9600	-0.547%	1,653,008	-4.763%
2024-12-03	71.2800	72.0000	71.0001	71.3500	+0.112%	1,034,380	-5.284%
2024-12-02	71.7100	72.3400	71.0750	71.2700	-1.438%	2,490,023	-5.177%
2024-11-29	72.0000	73.0900	71.7200	72.3100	+1.034%	1,405,742	-6.541%
2024-11-27	71.2700	72.7800	71.2700	71.5700	+1.188%	2,030,075	-5.575%
2024-11-26	71.3100	71.7900	70.0500	70.7300	-1.146%	1,838,053	-4.454%
2024-11-25	71.5400	73.3100	71.3600	71.5500	-0.223%	3,060,046	-5.549%
2024-11-22	69.5200	71.9500	69.5200	71.7100	+1.100%	2,369,048	-5.759%
2024-11-21	69.7200	71.0700	69.3600	70.9300	+2.797%	3,289,487	-4.723%
2024-11-20	67.4000	69.5400	67.4000	69.0000	+4.293%	7,018,936	-2.058%
2024-11-19	70.0000	72.5000	65.6100	66.1600	-1.327%	11,250,385	+2.146%
2024-11-18	66.7500	67.2100	66.4900	67.0500	+0.374%	986,854	+0.790%
2024-11-15	66.1200	66.9850	66.0800	66.8000	+0.709%	819,820	+1.168%
2024-11-14	66.9500	67.0800	66.2600	66.3300	-1.000%	647,750	+1.885%
2024-11-13	67.7000	68.4200	66.8200	67.0000	-1.311%	786,985	+0.866%
2024-11-12	68.3800	68.5900	67.5600	67.8900	-0.571%	527,946	-0.457%
2024-11-11	67.5700	68.5600	67.3800	68.2800	+1.471%	586,036	-1.025%
2024-11-08	67.2300	67.8300	66.8150	67.2900	+0.015%	708,642	+0.431%
2024-11-07	67.1800	68.0700	66.6300	67.2800	+0.403%	1,372,687	+0.446%
2024-11-06	67.3100	67.5400	65.8000	67.0100	+3.426%	1,819,846	+0.851%
2024-11-05	65.6100	66.5200	64.6500	64.7900	-8.682%	1,684,609	+4.306%
2024-11-04	70.8100	71.6300	70.7350	70.9500	+0.524%	1,090,169	-4.750%
2024-11-01	70.6400	71.5200	70.1900	70.5800	+0.185%	1,129,575	-4.250%
2024-10-31	70.7600	71.1700	70.2000	70.4500	-0.396%	1,228,574	-4.074%
2024-10-30	69.9000	70.9100	69.2850	70.7300	+1.434%	694,214	-4.454%
2024-10-29	69.2700	70.0300	68.8300	69.7300	-0.100%	670,942	-3.083%
2024-10-28	68.0500	69.9100	68.0300	69.8000	+2.692%	605,289	-3.181%
2024-10-25	68.6900	68.7600	67.7500	67.9700	-0.759%	872,288	-0.574%
2024-10-24	68.4100	69.2200	67.8100	68.4900	+0.528%	757,125	-1.329%
2024-10-23	68.9300	69.3117	67.7650	68.1300	-1.175%	962,120	-0.807%
2024-10-22	69.2500	69.7600	68.5000	68.9400	-0.620%	591,085	-1.973%
2024-10-21	70.0100	70.2100	69.3300	69.3700	-1.323%	642,320	-2.580%
2024-10-18	70.0000	70.4600	69.2800	70.3000	+0.515%	438,982	-3.869%
2024-10-17	69.9800	70.8650	69.6300	69.9400	+0.215%	701,269	-3.374%
2024-10-16	69.9200	70.7400	69.6800	69.7900	-0.272%	771,930	-3.167%
2024-10-15	69.3700	70.6000	69.2800	69.9800	+0.996%	955,148	-3.430%
2024-10-14	68.5900	69.3450	68.2250	69.2900	+1.109%	577,614	-2.468%
2024-10-11	67.1800	68.7100	67.1800	68.5300	+2.223%	600,247	-1.386%
2024-10-10	66.8400	67.6100	66.2900	67.0400	-0.030%	571,896	+0.805%
2024-10-09	66.3300	67.2250	66.1391	67.0600	+1.207%	456,314	+0.775%
2024-10-08	66.3200	66.8300	65.4300	66.2600	-0.451%	364,126	+1.992%
2024-10-07	66.2300	66.7850	66.0100	66.5600	-0.060%	656,352	+1.532%
2024-10-04	66.9300	67.1899	66.2900	66.6000	+0.559%	557,726	+1.471%
2024-10-03	65.8300	66.6800	65.4800	66.2300	-0.121%	510,041	+2.038%
2024-10-02	66.7200	67.3950	66.0600	66.3100	-1.104%	885,552	+1.915%
2024-10-01	68.0200	68.0400	66.9400	67.0500	-1.368%	904,845	+0.790%
2024-09-30	68.6300	68.6300	67.6700	67.9800	-1.307%	924,682	-0.588%
2024-09-27	68.7300	69.8400	68.6100	68.8800	-0.290%	477,113	-1.887%
2024-09-26	68.7000	69.4900	68.2350	69.0800	+1.708%	640,652	-2.171%
2024-09-25	68.6600	68.6600	67.5600	67.9200	-0.760%	410,375	-0.501%
2024-09-24	67.9500	68.5900	67.7000	68.4400	+1.018%	675,286	-1.257%
2024-09-23	66.7800	67.7900	66.0700	67.7500	+1.742%	904,488	-0.251%
2024-09-20	68.0000	68.5200	66.4000	66.5900	-2.746%	1,336,002	+1.487%
2024-09-19	68.5800	68.7500	67.8800	68.4700	+1.377%	668,216	-1.300%
2024-09-18	67.5800	68.4100	66.9900	67.5400	+0.431%	837,798	+0.059%
2024-09-17	67.6600	68.2050	67.1950	67.2500	-0.488%	485,352	+0.491%
2024-09-16	65.9200	67.6800	65.6750	67.5800	+3.128%	687,837	0.000%
2024-09-13	66.0400	66.8000	65.3800	65.5300	-0.304%	709,077	+3.128%
2024-09-12	65.6600	66.3300	65.2000	65.7300	+0.030%	687,840	+2.815%
2024-09-11	65.4300	65.8500	64.0300	65.7100	+0.122%	567,473	+2.846%
2024-09-10	66.5000	66.5000	65.1800	65.6300	-1.100%	698,619	+2.971%
2024-09-09	66.8300	67.1600	66.1400	66.3600	-0.688%	639,821	+1.838%
2024-09-06	67.5800	67.9900	66.7900	66.8200	-1.125%	461,335	+1.137%
2024-09-05	68.1800	68.1850	67.0200	67.5800	-0.588%	691,126	0.000%
2024-09-04	67.9700	68.7600	67.6400	67.9800	-0.410%	834,925	-0.588%
2024-09-03	67.9400	68.6300	67.8300	68.2600	-0.871%	983,579	-0.996%
2024-08-30	68.2100	69.1200	67.8200	68.8600	+1.638%	742,082	-1.859%
2024-08-29	68.0000	68.1000	67.3100	67.7500	+0.103%	509,664	-0.251%
2024-08-28	67.1000	67.9300	66.7000	67.6800	+0.729%	773,115	-0.148%
2024-08-27	66.7000	67.8700	66.1600	67.1900	+0.569%	795,286	+0.580%
2024-08-26	67.3300	68.0700	66.7200	66.8100	-0.640%	574,048	+1.153%
2024-08-23	66.3100	67.3100	65.9800	67.2400	+1.848%	541,607	+0.506%
2024-08-22	65.4300	66.0900	64.8200	66.0200	+1.103%	645,100	+2.363%
2024-08-21	64.6000	65.3300	64.0650	65.3000	+1.272%	459,296	+3.492%
2024-08-20	64.7400	64.9200	64.2250	64.4800	-0.693%	465,956	+4.808%
2024-08-19	65.0500	65.4300	64.5900	64.9300	+0.077%	438,881	+4.081%
2024-08-16	64.4000	64.9800	64.0000	64.8800	+0.077%	727,402	+4.162%
2024-08-15	64.4500	65.0800	63.1600	64.8300	+2.111%	971,037	+4.242%
2024-08-14	63.2500	63.7500	62.8300	63.4900	+0.491%	392,471	+6.442%
2024-08-13	62.2100	63.4600	62.0600	63.1800	+2.002%	618,932	+6.964%
2024-08-12	63.2100	63.2500	61.6200	61.9400	-2.272%	825,655	+9.106%
2024-08-09	63.2600	63.6300	62.5900	63.3800	-0.110%	688,099	+6.627%
2024-08-08	63.0800	64.0200	63.0000	63.4500	+1.228%	841,092	+6.509%
2024-08-07	64.2100	65.0450	62.6400	62.6800	-1.400%	959,513	+7.817%
2024-08-06	62.9700	64.0100	62.6650	63.5700	+1.049%	706,200	+6.308%
2024-08-05	60.6400	63.2000	59.7000	62.9100	-0.016%	1,797,456	+7.423%
2024-08-02	64.4800	64.5000	60.3950	62.9200	-4.158%	2,323,244	+7.406%
2024-08-01	65.7700	66.7500	64.7600	65.6500	-0.107%	1,225,633	+2.940%
2024-07-31	64.6700	66.4300	63.7100	65.7200	+1.420%	1,044,758	+2.830%
2024-07-30	64.7800	65.1700	64.3900	64.8000	-0.338%	582,826	+4.290%
2024-07-29	65.0700	65.4500	64.4652	65.0200	-0.046%	517,453	+3.937%
2024-07-26	64.2200	65.2100	63.8700	65.0500	+2.409%	578,051	+3.889%
2024-07-25	63.1200	64.4300	63.1200	63.5200	+0.284%	1,251,298	+6.392%
2024-07-24	63.9500	64.3300	63.0900	63.3400	-0.705%	572,820	+6.694%
2024-07-23	63.6300	64.2000	63.4750	63.7900	+0.726%	527,665	+5.941%
2024-07-22	63.0100	63.5150	62.5900	63.3300	+0.812%	500,722	+6.711%
2024-07-19	63.0800	63.2400	62.2600	62.8200	-0.774%	1,043,743	+7.577%
2024-07-18	63.5800	64.6600	63.2700	63.3100	-0.815%	745,806	+6.745%
2024-07-17	63.9300	64.5800	63.8200	63.8300	-0.685%	695,617	+5.875%
2024-07-16	62.8100	64.3300	62.5000	64.2700	+2.357%	795,384	+5.150%
2024-07-15	62.5000	63.3300	62.1000	62.7900	+0.416%	739,063	+7.629%
2024-07-12	61.4800	62.9000	61.1100	62.5300	+2.190%	995,198	+8.076%
2024-07-11	60.0000	61.4100	59.6550	61.1900	+3.449%	864,956	+10.443%
2024-07-10	58.3800	59.1900	58.1500	59.1500	+1.737%	868,889	+14.252%
2024-07-09	59.1700	59.6600	58.1300	58.1400	-2.171%	927,433	+16.237%
2024-07-08	58.4300	59.4700	58.4300	59.4300	+2.448%	758,493	+13.714%
2024-07-05	58.9100	59.2200	57.8650	58.0100	-1.844%	1,245,195	+16.497%
2024-07-03	58.5700	59.2000	58.4150	59.1000	+1.268%	570,090	+14.349%
2024-07-02	58.2000	58.4800	57.8000	58.3600	+0.275%	1,056,114	+15.798%
2024-07-01	59.0800	59.5250	57.8900	58.2000	-1.105%	843,199	+16.117%
2024-06-28	58.8900	59.2700	58.2800	58.8500	+0.136%	1,403,038	+14.834%
2024-06-27	60.4100	60.4500	58.7250	58.7700	-2.940%	996,822	+14.991%
2024-06-26	60.1200	60.6000	59.8300	60.5500	+0.149%	731,039	+11.610%
2024-06-25	60.6400	61.1100	59.9450	60.4600	-0.330%	1,067,801	+11.776%
2024-06-24	61.1600	61.7500	60.4900	60.6600	-0.312%	888,526	+11.408%
2024-06-21	60.9300	61.2300	60.3200	60.8500	-0.016%	7,365,868	+11.060%
2024-06-20	60.5600	61.3100	60.4400	60.8600	+0.379%	1,118,665	+11.042%
2024-06-18	60.1400	60.8500	60.1000	60.6300	+0.848%	881,008	+11.463%
2024-06-17	59.0100	60.1700	58.4900	60.1200	+1.674%	773,103	+12.409%
2024-06-14	59.1100	59.6300	58.2900	59.1300	-1.104%	856,019	+14.291%
2024-06-13	59.3100	59.8350	58.7200	59.7900	+0.555%	769,617	+13.029%
2024-06-12	59.3300	60.0300	59.0301	59.4600	+1.624%	984,279	+13.656%
2024-06-11	58.8200	59.1550	58.0000	58.5100	-1.482%	704,758	+15.502%
2024-06-10	59.0300	59.7100	58.7700	59.3900	-0.202%	724,165	+13.790%
2024-06-07	60.6200	60.8500	59.3100	59.5100	-2.427%	696,558	+13.561%
2024-06-06	61.1700	61.6400	60.6500	60.9900	-0.245%	666,943	+10.805%
2024-06-05	60.5700	61.2500	60.1700	61.1400	+0.526%	812,616	+10.533%
2024-06-04	61.1900	61.7300	60.6300	60.8200	-1.298%	982,143	+11.115%
2024-06-03	60.0200	61.7600	59.6200	61.6200	+2.906%	1,260,317	+9.672%
2024-05-31	58.8800	59.9500	58.7400	59.8800	+2.028%	802,159	+12.859%
2024-05-30	58.1200	59.0300	57.8500	58.6900	+1.364%	816,956	+15.147%
2024-05-29	58.4500	58.7800	57.5200	57.9000	-2.245%	831,853	+16.718%
2024-05-28	59.4700	59.9400	59.1400	59.2300	-0.320%	759,963	+14.098%
2024-05-24	59.4400	59.7200	58.9300	59.4200	+1.382%	775,329	+13.733%
2024-05-23	60.2400	60.2950	58.5200	58.6100	-2.754%	1,036,111	+15.305%
2024-05-22	60.1300	60.3100	59.8250	60.2700	-0.248%	556,726	+12.129%
2024-05-21	60.4000	60.7750	59.9700	60.4200	+0.066%	540,589	+11.850%
2024-05-20	60.6800	60.7750	60.1500	60.3800	-0.494%	624,074	+11.924%
2024-05-17	60.8900	61.1500	60.2600	60.6800	-0.033%	973,233	+11.371%
2024-05-16	59.8600	60.7600	59.4600	60.7000	+1.454%	1,449,405	+11.334%
2024-05-15	60.6100	60.6100	59.4900	59.8300	-0.466%	907,099	+12.953%
2024-05-14	60.0700	60.3100	59.6700	60.1100	+0.687%	822,494	+12.427%
2024-05-13	60.2400	60.5400	59.3400	59.7000	-0.317%	1,190,741	+13.199%
2024-05-10	60.4500	60.5500	59.4700	59.8900	+0.201%	1,221,550	+12.840%
2024-05-09	60.5300	60.8650	57.9400	59.7700	-2.432%	2,155,178	+13.067%
2024-05-08	60.7100	61.5100	60.7100	61.2600	+0.509%	1,576,760	+10.317%
2024-05-07	60.2400	61.2000	60.0000	60.9500	+1.381%	1,756,024	+10.878%
2024-05-06	59.3100	60.1400	59.2672	60.1200	+2.141%	1,068,413	+12.409%
2024-05-03	58.8500	59.1000	58.2500	58.8600	+0.822%	595,854	+14.815%
2024-05-02	58.4000	58.6500	57.9150	58.3800	+1.021%	682,212	+15.759%
2024-05-01	56.9700	58.8800	56.9600	57.7900	+2.030%	936,209	+16.941%
2024-04-30	57.0500	57.3800	56.6000	56.6400	-1.410%	720,828	+19.315%
2024-04-29	57.3700	57.8700	57.1750	57.4500	+0.701%	447,480	+17.633%
2024-04-26	56.7800	57.3600	56.7800	57.0500	+0.884%	348,316	+18.457%
2024-04-25	56.7400	57.0200	56.1900	56.5500	-0.633%	549,784	+19.505%
2024-04-24	56.2100	57.0000	55.6800	56.9100	+0.958%	754,106	+18.749%
2024-04-23	56.5200	56.7800	56.2400	56.3700	-0.792%	588,799	+19.886%
2024-04-22	56.7000	57.2200	56.2900	56.8200	+0.460%	597,223	+18.937%
2024-04-19	56.0800	56.7800	56.0800	56.5600	+0.426%	956,541	+19.484%
2024-04-18	56.1100	56.3600	55.7100	56.3200	+0.679%	893,584	+19.993%
2024-04-17	56.7300	56.8200	55.8400	55.9400	-0.816%	671,295	+20.808%
2024-04-16	55.6100	56.6900	55.2400	56.4000	-0.035%	978,565	+19.823%
2024-04-15	56.8200	57.6900	56.2200	56.4200	+0.071%	816,962	+19.780%
2024-04-12	58.4100	58.7250	56.2550	56.3800	-4.148%	1,225,164	+19.865%
2024-04-11	59.3900	59.4100	58.3900	58.8200	-0.305%	738,046	+14.893%
2024-04-10	58.7700	59.2900	58.3500	59.0000	-1.470%	1,249,345	+14.542%
2024-04-09	59.1700	59.9650	59.0400	59.8800	+1.132%	565,028	+12.859%
2024-04-08	59.3200	59.3750	58.7900	59.2100	+0.203%	928,168	+14.136%
2024-04-05	59.3000	59.8100	58.6800	59.0900	+0.153%	1,782,508	+14.368%
2024-04-04	59.8100	60.9500	58.9700	59.0000	-0.456%	1,174,910	+14.542%
2024-04-03	59.5200	60.0750	58.7600	59.2700	-0.654%	1,484,076	+14.021%
2024-04-02	60.5700	60.5700	59.5450	59.6600	-1.584%	850,864	+13.275%
2024-04-01	60.5200	60.7000	59.9100	60.6200	+0.231%	643,843	+11.481%
2024-03-28	60.6000	60.9999	60.4100	60.4800	0.000%	826,987	+11.739%
2024-03-27	59.0300	60.4900	59.0100	60.4800	+2.110%	842,755	+11.739%
2024-03-26	59.6900	59.9900	59.1600	59.2300	-0.370%	697,339	+14.098%
2024-03-25	59.0700	59.5000	59.0400	59.4500	+0.763%	858,223	+13.675%
2024-03-22	59.4900	59.8600	58.9500	59.0000	-0.506%	998,759	+14.542%
2024-03-21	59.1500	59.4300	58.5200	59.3000	+0.902%	1,017,246	+13.963%
2024-03-20	58.6500	58.9700	58.2450	58.7700	-0.136%	1,069,673	+14.991%
2024-03-19	58.5000	59.4600	58.3600	58.8500	+0.051%	1,331,149	+14.834%
2024-03-18	59.7200	60.0290	58.6900	58.8200	-1.491%	1,145,014	+14.893%
2024-03-15	58.7000	59.7700	58.7000	59.7100	-0.417%	7,361,333	+13.180%
2024-03-14	60.8000	60.9300	59.6400	59.9600	-1.689%	1,057,291	+12.708%
2024-03-13	60.5800	61.3280	60.2000	60.9900	+0.810%	1,050,330	+10.805%
2024-03-12	60.7600	60.7600	60.0000	60.5000	-0.297%	586,242	+11.702%
2024-03-11	60.5400	60.8800	59.4600	60.6800	+0.597%	823,099	+11.371%
2024-03-08	59.4800	60.9200	59.4800	60.3200	+2.185%	1,167,297	+12.036%
2024-03-07	60.2000	60.5000	58.6400	59.0300	-1.073%	2,434,272	+14.484%
2024-03-06	59.5700	59.9550	59.0025	59.6700	+1.101%	1,037,152	+13.256%
2024-03-05	57.5700	59.1700	57.5700	59.0200	+2.341%	1,150,160	+14.504%
2024-03-04	58.5000	58.6400	57.4500	57.6700	-1.301%	1,127,240	+17.184%
2024-03-01	57.9300	58.7400	57.6650	58.4300	+0.378%	876,692	+15.660%
2024-02-29	57.4900	58.3150	57.4400	58.2100	+1.041%	1,000,450	+16.097%
2024-02-28	58.0100	58.5100	57.4100	57.6100	-1.285%	1,113,474	+17.306%
2024-02-27	58.5400	58.8500	57.9600	58.3600	+0.275%	1,062,512	+15.798%
2024-02-26	59.5300	59.5300	58.1900	58.2000	-2.594%	1,329,783	+16.117%
2024-02-23	60.6500	60.7400	59.7300	59.7500	-1.354%	786,498	+13.105%
2024-02-22	59.8000	60.7550	59.6400	60.5700	+1.679%	1,363,890	+11.573%
2024-02-21	58.8100	59.5900	58.5500	59.5700	+1.223%	601,052	+13.446%
2024-02-20	58.0500	58.8900	57.8400	58.8500	+0.771%	702,080	+14.834%
2024-02-16	58.8900	59.1270	58.1300	58.4000	-1.134%	1,072,518	+15.719%
2024-02-15	58.4100	59.1200	58.4100	59.0700	+1.705%	804,043	+14.407%
2024-02-14	58.3500	58.6999	57.3350	58.0800	+0.172%	1,212,208	+16.357%
2024-02-13	57.5100	58.4799	56.9000	57.9800	-1.176%	2,634,165	+16.557%
2024-02-12	59.0000	59.7000	58.4100	58.6700	-0.576%	1,150,193	+15.187%
2024-02-09	56.3000	59.3900	55.8200	59.0100	+5.545%	2,929,116	+14.523%
2024-02-08	56.5300	56.9500	55.0050	55.9100	-1.411%	3,014,829	+20.873%
2024-02-07	58.6100	60.2800	54.0600	56.7100	-11.777%	6,886,097	+19.168%
2024-02-06	63.6600	64.4800	63.0500	64.2800	+0.281%	1,086,786	+5.134%
2024-02-05	64.6600	64.8750	63.9000	64.1000	-2.197%	648,083	+5.429%
2024-02-02	65.0500	65.8600	64.2600	65.5400	-0.319%	647,354	+3.113%
2024-02-01	65.8700	66.3400	65.0500	65.7500	+0.443%	1,227,404	+2.783%
2024-01-31	67.3000	67.5000	65.4050	65.4600	-2.546%	1,000,809	+3.239%
2024-01-30	66.6200	67.5000	66.6200	67.1700	+0.269%	485,696	+0.610%
2024-01-29	66.7300	67.2200	66.3950	66.9900	+0.299%	686,145	+0.881%
2024-01-26	67.1000	67.4600	66.6400	66.7900	+0.015%	988,255	+1.183%
2024-01-25	67.2300	67.4400	66.1050	66.7800	+0.785%	846,646	+1.198%
2024-01-24	67.5700	67.5775	66.2500	66.2600	-1.413%	591,805	+1.992%
2024-01-23	67.7000	67.9000	66.8600	67.2100	-0.074%	709,343	+0.551%
2024-01-22	67.2100	67.6150	66.9500	67.2600	+0.388%	393,689	+0.476%
2024-01-19	66.4700	67.0100	65.9850	67.0000	+0.858%	588,613	+0.866%
2024-01-18	65.7200	66.5000	65.1700	66.4300	+1.420%	1,015,304	+1.731%
2024-01-17	65.0300	65.9900	64.9700	65.5000	-0.712%	583,202	+3.176%
2024-01-16	65.0000	66.0300	64.5600	65.9700	+1.259%	822,875	+2.441%
2024-01-12	66.8100	66.8100	65.1000	65.1500	-1.705%	733,812	+3.730%
2024-01-11	66.4000	66.4671	65.6400	66.2800	-0.136%	492,106	+1.961%
2024-01-10	66.2500	66.7750	65.9900	66.3700	-0.210%	510,849	+1.823%
2024-01-09	66.2500	66.6900	66.0800	66.5100	-0.315%	482,830	+1.609%
2024-01-08	66.5300	67.0200	66.3000	66.7200	-0.150%	607,042	+1.289%
2024-01-05	65.3100	67.0000	65.2300	66.8200	+1.906%	1,052,666	+1.137%
2024-01-04	65.2100	65.8950	65.0200	65.5700	+0.429%	628,773	+3.065%
2024-01-03	66.2300	66.2300	64.9250	65.2900	-2.319%	955,470	+3.507%
2024-01-02	67.0000	67.7200	66.6500	66.8400	-0.816%	858,262	+1.107%
2023-12-29	67.7900	68.1200	67.3500	67.3900	-1.057%	519,906	+0.282%
2023-12-28	67.8600	68.3850	67.7500	68.1100	+0.324%	421,617	-0.778%
2023-12-27	68.0500	68.2800	67.6900	67.8900	-0.162%	422,006	-0.457%
2023-12-26	68.1900	68.3900	67.8500	68.0000	-0.308%	450,277	-0.618%
2023-12-22	68.1200	68.6000	67.5700	68.2100	+0.457%	553,748	-0.924%
2023-12-21	67.9100	68.0200	67.2600	67.9000	+0.847%	1,088,300	-0.471%
2023-12-20	68.5600	68.5900	66.9750	67.3300	-2.094%	1,127,575	+0.371%
2023-12-19	69.0100	69.1650	68.6200	68.7700	+0.482%	1,015,185	-1.730%
2023-12-18	69.2800	69.2800	68.3502	68.4400	-0.711%	653,110	-1.257%
2023-12-15	68.9100	69.5800	68.7400	68.9300	-0.101%	1,715,085	-1.959%
2023-12-14	68.1400	69.9350	68.1400	69.0000	+1.665%	1,238,751	-2.058%
2023-12-13	65.2200	67.9200	65.1913	67.8700	+3.682%	1,209,367	-0.427%
2023-12-12	65.6500	65.6800	64.9375	65.4600	-0.137%	586,649	+3.239%
2023-12-11	65.4800	65.8000	65.1800	65.5500	+0.199%	566,337	+3.097%
2023-12-08	65.2500	65.7855	64.5900	65.4200	+0.015%	734,169	+3.302%
2023-12-07	64.9100	65.6050	64.4350	65.4100	+0.801%	1,059,829	+3.318%
2023-12-06	65.7400	66.3400	64.4200	64.8900	-0.552%	1,151,988	+4.145%
2023-12-05	66.0000	66.3000	64.7100	65.2500	-1.717%	896,208	+3.571%
2023-12-04	66.7400	67.3250	65.9900	66.3900	-0.896%	803,490	+1.792%
2023-12-01	66.1200	67.0500	65.9650	66.9900	+1.316%	1,075,461	+0.881%
2023-11-30	64.8500	66.3300	64.4800	66.1200	+1.864%	1,249,927	+2.208%
2023-11-29	64.7100	65.1400	64.4500	64.9100	+1.059%	765,736	+4.113%
2023-11-28	64.5900	64.5900	63.9000	64.2300	-0.480%	700,243	+5.216%
2023-11-27	64.1500	64.6650	63.9600	64.5400	-0.155%	1,236,489	+4.710%
2023-11-24	63.9200	64.9100	63.8450	64.6400	+0.858%	467,604	+4.548%
2023-11-22	64.5300	64.7500	63.7600	64.0900	-0.327%	736,002	+5.445%
2023-11-21	64.4400	65.1200	63.9900	64.3000	-0.495%	899,858	+5.101%
2023-11-20	63.4700	64.9500	63.0200	64.6200	+1.397%	1,067,640	+4.581%
2023-11-17	63.2300	64.4700	63.1500	63.7300	+0.236%	1,449,417	+6.041%
2023-11-16	61.5000	63.6900	61.0500	63.5800	+3.821%	2,521,303	+6.291%
2023-11-15	60.6600	61.7900	60.6600	61.2400	+1.106%	994,046	+10.353%
2023-11-14	58.7300	60.6500	58.7300	60.5700	+5.357%	859,280	+11.573%
2023-11-13	57.7400	57.8800	57.2800	57.4900	-0.725%	482,439	+17.551%
2023-11-10	57.4400	57.9200	57.1300	57.9100	+0.994%	512,755	+16.698%
2023-11-09	58.0700	58.2800	57.2300	57.3400	-0.313%	652,831	+17.858%
2023-11-08	57.5700	57.7900	57.2700	57.5200	+0.244%	463,005	+17.490%
2023-11-07	57.3900	57.5200	57.0450	57.3800	-0.589%	518,244	+17.776%
2023-11-06	58.8700	58.8700	57.3900	57.7200	-1.837%	488,263	+17.082%

document.getElementById("Ql0c8X").onerror = function(){this.style.display='none';}; .dark-mode .c5Lx7Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c5Lx7Q{ color: #333333; background-color: white; border: 2px solid #333333; }BERYBerry Global Group, Inc.stock NYSE

BERY
Berry Global Group, Inc.
stock NYSE