BERZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	35.49	35.66	35.02	35.99	-	-7.45%	48,877
Apr 23, 2026	37.58	39.86	37.30	38.89	38.88	6.13%	84,411
Apr 22, 2026	38.71	38.76	36.61	36.64	36.64	-8.19%	43,868
Apr 21, 2026	39.08	40.07	38.57	39.91	39.91	0.78%	58,820
Apr 20, 2026	38.65	40.91	38.41	39.60	39.60	2.94%	59,911
Apr 17, 2026	38.84	38.98	37.57	38.47	38.47	-1.31%	81,396
Apr 16, 2026	39.67	41.17	38.73	38.98	38.98	-4.58%	122,783
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%	38,938
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%	71,951
Apr 9, 2026	55.40	57.09	54.18	54.24	54.24	-2.64%	40,577
Apr 8, 2026	52.20	56.84	51.63	55.71	55.71	-7.93%	39,975
Apr 7, 2026	61.90	64.70	60.25	60.51	60.51	-1.80%	50,260
Apr 6, 2026	62.05	62.58	59.99	61.62	61.62	-2.33%	39,832
Apr 2, 2026	68.93	69.95	63.09	63.09	63.09	-1.91%	128,362
Apr 1, 2026	65.29	66.27	62.35	64.32	64.32	-5.26%	62,509
Mar 31, 2026	76.30	76.33	67.82	67.89	67.89	-14.87%	65,997
Mar 30, 2026	73.81	81.49	73.81	79.75	79.75	5.62%	35,115
Mar 27, 2026	72.38	76.06	72.13	75.51	75.51	6.26%	65,372
Mar 26, 2026	65.94	71.06	65.93	71.06	71.06	12.58%	46,146
Mar 25, 2026	62.64	63.66	61.56	63.12	63.12	-3.52%	30,871
Mar 24, 2026	63.46	66.42	62.31	65.42	65.42	5.67%	25,117
Mar 23, 2026	62.50	63.07	59.26	61.91	61.91	-5.61%	115,386
Mar 20, 2026	61.64	66.75	61.64	65.59	65.59	7.24%	74,794
Mar 19, 2026	63.67	64.50	60.44	61.16	61.16	0.86%	78,788
Mar 18, 2026	59.21	60.65	58.30	60.64	60.64	3.09%	41,026
Mar 17, 2026	59.00	59.36	57.90	58.82	58.82	-0.79%	60,938
Mar 16, 2026	58.59	59.72	57.78	59.29	59.29	-3.34%	87,218
Mar 13, 2026	59.21	61.94	57.85	61.34	61.34	2.73%	159,025
Mar 12, 2026	57.06	59.89	56.83	59.71	59.71	6.08%	63,808
Mar 11, 2026	55.78	57.05	54.20	56.29	56.29	-2.48%	109,056
Mar 10, 2026	56.58	57.91	55.60	57.72	57.72	1.78%	73,648
Mar 9, 2026	62.23	62.40	56.50	56.71	56.71	-5.36%	91,862
Mar 6, 2026	59.18	60.30	57.09	59.92	59.92	4.63%	169,766
Mar 5, 2026	58.00	59.48	55.98	57.27	57.27	-1.24%	64,076
Mar 4, 2026	62.47	62.76	57.47	57.99	57.99	-9.26%	83,109
Mar 3, 2026	66.51	68.57	63.22	63.91	63.91	3.72%	98,179
Mar 2, 2026	66.41	66.67	61.34	61.62	61.62	-2.22%	75,081
Feb 27, 2026	64.64	64.70	62.54	63.02	63.02	0.64%	74,858
Feb 26, 2026	61.48	65.61	61.48	62.62	62.62	2.50%	57,217
Feb 25, 2026	63.88	63.88	60.63	61.09	61.09	-6.75%	32,324
Feb 24, 2026	68.75	70.49	65.26	65.51	65.51	-5.88%	72,653
Feb 23, 2026	66.20	70.60	66.20	69.60	69.60	8.07%	282,490
Feb 20, 2026	67.40	67.80	63.37	64.40	64.40	-2.72%	272,484
Feb 19, 2026	66.60	67.40	64.78	66.20	66.20	0.91%	78,752
Feb 18, 2026	67.80	69.10	63.60	65.60	65.60	-3.81%	120,365
Feb 17, 2026	69.40	71.80	66.77	68.20	68.20	1.49%	225,799
Feb 13, 2026	67.60	70.30	65.00	67.20	67.20	0.60%	221,998
Feb 12, 2026	60.80	67.50	60.80	66.80	66.80	10.23%	112,563