Berry Global Group, Inc.
BERYNYSEConsumer Cyclical
$67.58
+$2.58(+3.97%)
Market Cap$7.8B
P/E Ratio—
52W High$74.24
52W Low$50.72544
Berry Global Group, Inc.（BERY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bery · 日线历史（复权）· FMP · 截至 2025年4月29日
5-Year High5Y
$74.24
Mar 10, 2025
-9.0% from here
5-Year Low5Y
$40.87
Oct 13, 2022
+65.4% from low
IPO Priceadj.
$13.95
Oct 4, 2012
+384.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$60.94
Jun 9, 2021
+10.9% in 5Y
10 Years Ago
$35.43
Jun 9, 2016
+90.7% in 10Y
Historical Price Data · BERY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | $69.36 | $70.07 | $66.62 | $67.58 | $67.58 | 18.7M | -2.57% |
| Apr 28, 2025 | $69.06 | $69.81 | $68.09 | $69.62 | $69.62 | 2.5M | +0.81% |
| Apr 25, 2025 | $69.49 | $69.53 | $68.57 | $68.75 | $68.75 | 1.5M | -1.06% |
| Apr 24, 2025 | $68.47 | $69.97 | $68.27 | $69.79 | $69.79 | 1.4M | +1.93% |
| Apr 23, 2025 | $69.45 | $69.96 | $68.23 | $68.51 | $68.51 | 928K | -1.35% |
| Apr 22, 2025 | $67.34 | $69.31 | $67.20 | $68.94 | $68.94 | 795K | +2.38% |
| Apr 21, 2025 | $67.53 | $67.68 | $66.49 | $67.03 | $67.03 | 1.4M | -0.74% |
| Apr 17, 2025 | $66.74 | $68.32 | $66.74 | $67.60 | $67.60 | 1.1M | +1.29% |
| Apr 16, 2025 | $67.69 | $67.84 | $66.38 | $66.82 | $66.82 | 819K | -1.29% |
| Apr 15, 2025 | $68.46 | $68.80 | $67.47 | $67.49 | $67.49 | 1.2M | -1.42% |
| Apr 14, 2025 | $67.46 | $68.59 | $67.23 | $68.29 | $68.29 | 3.1M | +1.23% |
| Apr 11, 2025 | $64.86 | $67.32 | $64.31 | $67.08 | $67.08 | 2.7M | +3.42% |
| Apr 10, 2025 | $64.19 | $65.01 | $62.89 | $64.50 | $64.50 | 3.2M | +0.48% |
| Apr 9, 2025 | $61.37 | $65.42 | $60.30 | $65.00 | $65.00 | 4.1M | +5.91% |
| Apr 8, 2025 | $65.26 | $65.26 | $60.86 | $61.74 | $61.74 | 2.0M | -5.39% |
| Apr 7, 2025 | $63.92 | $66.55 | $62.57 | $64.04 | $64.04 | 2.7M | +0.19% |
| Apr 4, 2025 | $67.84 | $67.84 | $65.57 | $66.40 | $66.40 | 2.3M | -2.12% |
| Apr 3, 2025 | $69.15 | $69.92 | $68.74 | $68.81 | $68.81 | 1.9M | -0.49% |
| Apr 2, 2025 | $69.20 | $70.71 | $68.56 | $70.55 | $70.55 | 1.4M | +1.95% |
| Apr 1, 2025 | $69.86 | $70.72 | $69.10 | $70.54 | $70.54 | 2.7M | +0.97% |
Showing 1–20 of 977 records
Annual Stock Price Performance · BERY
Jan 1 → Dec 31 · 5 years2025+3.6%$65.22 → $67.58
+3.6%
2024+5.1%$61.51 → $64.67
+5.1%
2023+11.1%$55.70 → $61.87
+11.1%
2022-18.1%$67.70 → $55.48
-18.1%
2021+10.3%$61.42 → $67.73
+10.3%
Best Year2023 · +11.1%
Worst Year2022 · -18.1%
Positive Years4 / 5
Avg Annual Return+2.4%
5Y Total Return+10.0%
5Y CAGR~+1.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in BERY?
If you invested $1,000 in BERY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,907
Total Return+90.7%
CAGR~+6.7% / yr
Profit+$907
Based on Jun 9, 2016 · $35.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Berry Global Group, Inc.（BERY）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $67.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BERY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BERY 历史股价FMP 日线复权 OHLCV