BERY - BERRY GLOBAL GROUP, INC.
71.38
0.085 0.119%
Share volume: 3,934,400
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
All Other Plastics Product Manufacturing :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$71.30
0.88
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $70.76 | $70.76 | $72.71 | $72.71 | $70.75 | $70.75 | $71.38 | $71.38 | 3,934,400 | $3,934,400.00 |
| 02/04/2025 | $67.85 | $67.85 | $70.65 | $70.65 | $67.85 | $67.85 | $70.50 | $70.50 | 3,530,347 | $3,530,347.00 |
| 02/03/2025 | $66.82 | $66.82 | $67.41 | $67.41 | $65.75 | $65.75 | $66.83 | $66.83 | 1,670,438 | $1,670,438.00 |
| 01/31/2025 | $68.19 | $68.19 | $68.60 | $68.60 | $67.68 | $67.68 | $67.92 | $67.92 | 1,030,315 | $1,030,315.00 |
| 01/30/2025 | $68.57 | $68.57 | $68.57 | $68.57 | $67.73 | $67.73 | $68.35 | $68.35 | 719,249 | $719,249.00 |
| 01/29/2025 | $68.87 | $68.87 | $69.25 | $69.25 | $68.17 | $68.17 | $68.26 | $68.26 | 1,087,317 | $1,087,317.00 |
| 01/28/2025 | $69.03 | $69.03 | $69.45 | $69.45 | $68.43 | $68.43 | $68.67 | $68.67 | 848,192 | $848,192.00 |
| 01/27/2025 | $68.54 | $68.54 | $69.61 | $69.61 | $68.47 | $68.47 | $69.18 | $69.18 | 1,232,680 | $1,232,680.00 |
| 01/24/2025 | $68.49 | $68.49 | $68.79 | $68.79 | $68.16 | $68.16 | $68.28 | $68.28 | 1,224,915 | $1,224,915.00 |
| 01/23/2025 | $67.90 | $67.90 | $68.61 | $68.61 | $67.63 | $67.63 | $68.48 | $68.48 | 832,939 | $832,939.00 |