BERZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	20.94	21.02	20.03	20.40	20.40	-3.55%	20,405
Oct 23, 2026	21.35	21.45	20.51	21.15	21.15	0.14%	63,506
Oct 22, 2026	20.19	21.43	19.77	21.12	21.12	12.52%	166,461
Oct 21, 2026	18.90	19.28	18.60	18.77	18.77	-2.85%	28,833
Oct 20, 2026	19.48	19.76	18.72	19.32	19.32	1.31%	31,632
Oct 19, 2026	19.12	19.32	18.40	19.07	19.07	-5.83%	39,487
Oct 16, 2026	18.64	20.49	18.63	20.25	20.25	11.05%	115,416
Oct 15, 2026	19.36	19.72	18.13	18.24	18.24	-0.03%	39,193
Oct 14, 2026	17.18	18.38	17.07	18.24	18.24	9.62%	52,988
Oct 13, 2026	17.38	17.38	16.64	16.64	16.64	-1.38%	42,248
Oct 12, 2026	16.71	16.98	16.58	16.87	16.87	3.08%	21,401
Oct 9, 2026	16.24	16.45	16.22	16.37	16.37	-1.50%	52,887
Oct 8, 2026	15.90	16.85	15.78	16.62	16.62	6.06%	49,751
Oct 7, 2026	16.28	16.33	15.67	15.67	15.67	-1.26%	22,031
Oct 6, 2026	15.92	15.92	15.62	15.87	15.87	-1.55%	33,307
Oct 5, 2026	16.32	16.32	15.98	16.12	16.12	-1.10%	41,525
Oct 2, 2026	15.92	16.36	15.71	16.30	16.30	-2.45%	53,936
Oct 1, 2026	16.65	17.20	16.50	16.71	16.71	-0.36%	28,607
Sep 30, 2026	16.69	16.85	16.47	16.77	16.77	-1.06%	43,586
Sep 29, 2026	17.00	17.07	16.56	16.95	16.95	-1.45%	28,552
Sep 28, 2026	16.73	17.42	16.70	17.20	17.20	7.23%	70,302
Sep 25, 2026	15.73	16.24	15.69	16.04	16.04	0.94%	98,042
Sep 24, 2026	16.62	16.62	15.86	15.89	15.89	-0.94%	47,086
Sep 23, 2026	15.63	16.15	15.62	16.04	16.04	3.68%	54,862
Sep 22, 2026	15.95	15.95	15.42	15.47	15.47	-2.70%	84,006
Sep 21, 2026	16.99	17.00	15.82	15.90	15.90	-10.87%	84,418
Sep 18, 2026	18.13	18.42	17.79	17.84	17.84	-2.35%	35,754
Sep 17, 2026	18.79	18.79	18.14	18.27	18.27	-9.01%	40,992
Sep 16, 2026	19.86	20.54	19.57	20.08	20.08	-1.13%	27,184
Sep 15, 2026	19.93	20.38	19.78	20.31	20.31	2.32%	20,246
Sep 14, 2026	20.41	20.64	19.52	19.85	19.85	4.04%	94,697
Sep 11, 2026	18.65	19.12	18.64	19.08	19.08	-1.90%	70,558
Sep 10, 2026	19.41	19.48	19.01	19.45	19.45	5.82%	39,146
Sep 9, 2026	18.64	18.64	18.15	18.38	18.38	-1.50%	43,756
Sep 8, 2026	18.58	18.89	18.30	18.66	18.66	-2.66%	51,876
Sep 4, 2026	19.35	19.52	19.17	19.17	19.17	-2.14%	45,399
Sep 3, 2026	20.44	20.53	19.30	19.59	19.59	-5.64%	48,269
Sep 2, 2026	21.21	21.21	20.72	20.76	20.76	-1.61%	29,269
Sep 1, 2026	21.26	21.48	20.53	21.10	21.10	4.40%	38,239
Aug 31, 2026	20.70	20.70	20.21	20.21	20.21	-1.32%	52,074
Aug 28, 2026	20.53	20.62	19.72	20.48	20.48	-0.19%	40,267
Aug 27, 2026	20.79	21.12	20.45	20.52	20.52	-3.93%	29,393
Aug 26, 2026	21.67	21.75	21.30	21.36	21.36	-1.39%	19,370
Aug 25, 2026	21.46	21.86	21.08	21.66	21.66	-2.52%	33,977
Aug 24, 2026	21.61	22.61	21.61	22.22	22.22	5.56%	93,242
Aug 21, 2026	21.35	21.44	20.71	21.05	21.05	-1.77%	92,075
Aug 20, 2026	21.39	21.76	21.18	21.43	21.43	0.37%	58,446
Aug 19, 2026	21.40	22.15	20.92	21.35	21.35	0.28%	98,959
Aug 18, 2026	20.84	21.36	20.56	21.29	21.29	7.91%	168,630
Aug 17, 2026	19.46	19.78	19.15	19.73	19.73	0.46%	51,119