BERZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.76	20.18	18.76	19.74	19.74	3.73%	82,219
Jun 2, 2026	19.07	19.56	19.01	19.03	19.03	1.28%	35,976
Jun 1, 2026	19.13	19.44	18.44	18.79	18.79	-1.93%	49,673
May 29, 2026	19.72	19.79	19.15	19.16	19.16	-5.25%	88,844
May 28, 2026	21.30	21.56	20.14	20.22	20.22	-5.90%	32,985
May 27, 2026	21.75	22.18	21.45	21.49	21.49	-2.41%	40,383
May 26, 2026	22.85	22.85	21.92	22.02	22.02	-8.29%	50,620
May 22, 2026	23.48	24.07	23.34	24.01	24.01	-0.50%	35,669
May 21, 2026	24.67	24.97	23.71	24.13	24.13	-1.39%	65,829
May 20, 2026	25.73	26.00	24.47	24.47	24.47	-7.10%	89,552
May 19, 2026	26.08	27.26	25.69	26.34	26.34	2.61%	82,463
May 18, 2026	24.83	26.51	24.63	25.67	25.67	3.05%	103,298
May 15, 2026	24.82	25.28	24.05	24.91	24.91	7.09%	115,506
May 14, 2026	24.23	24.29	22.96	23.26	23.26	-1.69%	42,415
May 13, 2026	23.41	24.93	23.21	23.66	23.66	-1.93%	107,027
May 12, 2026	23.69	25.82	23.25	24.13	24.13	4.98%	213,428
May 11, 2026	23.46	24.11	22.80	22.98	22.98	-2.42%	122,893
May 8, 2026	26.14	26.14	23.55	23.55	23.55	-12.06%	90,037
May 7, 2026	26.65	27.20	25.50	26.78	26.78	0.60%	56,373
May 6, 2026	27.88	28.46	26.60	26.62	26.62	-9.76%	96,929
May 5, 2026	30.30	30.30	29.25	29.50	29.50	-6.41%	141,005
May 4, 2026	31.20	32.06	30.53	31.52	31.52	-0.35%	101,518
May 1, 2026	33.37	33.37	31.31	31.63	31.63	-6.59%	142,074
Apr 30, 2026	33.78	35.99	33.74	33.86	33.86	-1.17%	70,128
Apr 29, 2026	35.37	35.90	34.26	34.26	34.26	-3.33%	93,120
Apr 28, 2026	36.24	36.67	35.22	35.44	35.44	4.33%	80,119
Apr 27, 2026	34.94	35.26	33.97	33.97	33.97	-2.13%	78,835
Apr 24, 2026	35.49	36.22	34.64	34.71	34.71	-10.74%	176,416
Apr 23, 2026	37.58	39.86	37.30	38.89	38.88	6.13%	90,280
Apr 22, 2026	38.71	38.76	36.61	36.64	36.64	-8.19%	46,037
Apr 21, 2026	39.08	40.07	38.57	39.91	39.91	0.78%	59,932
Apr 20, 2026	38.65	40.91	38.41	39.60	39.60	2.94%	61,957
Apr 17, 2026	38.84	38.98	37.57	38.47	38.47	-1.31%	81,488
Apr 16, 2026	39.67	41.17	38.73	38.98	38.98	-4.58%	124,454
Apr 15, 2026	43.75	43.75	40.80	40.85	40.85	-7.73%	70,409
Apr 14, 2026	46.53	46.78	44.27	44.27	44.27	-8.55%	40,153
Apr 13, 2026	52.37	52.37	48.41	48.41	48.41	-7.56%	71,542
Apr 10, 2026	53.80	53.97	51.58	52.37	52.37	-3.45%	72,551
Apr 9, 2026	55.40	57.09	54.18	54.24	54.24	-2.64%	40,597
Apr 8, 2026	52.20	56.84	51.63	55.71	55.71	-7.93%	40,998
Apr 7, 2026	61.90	64.70	60.25	60.51	60.51	-1.80%	74,780
Apr 6, 2026	62.05	62.58	59.99	61.62	61.62	-2.33%	40,841
Apr 2, 2026	68.93	69.95	63.09	63.09	63.09	-1.91%	134,151
Apr 1, 2026	65.29	66.27	62.35	64.32	64.32	-5.26%	62,852
Mar 31, 2026	76.30	76.33	67.82	67.89	67.89	-14.87%	75,265
Mar 30, 2026	73.81	81.49	73.81	79.75	79.75	5.62%	38,925
Mar 27, 2026	72.38	76.06	72.13	75.51	75.51	6.26%	66,348
Mar 26, 2026	65.94	71.06	65.93	71.06	71.06	12.58%	52,088
Mar 25, 2026	62.64	63.66	61.56	63.12	63.12	-3.52%	30,987
Mar 24, 2026	63.46	66.42	62.31	65.42	65.42	5.67%	33,035