BETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.28	18.35	18.19	18.33	18.33	-1.39%	11,503
Feb 26, 2026	18.32	18.59	18.25	18.59	18.59	2.14%	33,234
Feb 25, 2026	18.00	18.20	17.85	18.20	18.20	2.54%	10,112
Feb 24, 2026	17.53	17.84	17.53	17.75	17.75	1.60%	43,236
Feb 23, 2026	17.81	17.81	17.42	17.47	17.47	-2.42%	9,542
Feb 20, 2026	17.81	17.96	17.77	17.90	17.90	-0.04%	4,723
Feb 19, 2026	17.81	17.92	17.75	17.91	17.91	0.62%	8,922
Feb 18, 2026	17.67	17.97	17.62	17.80	17.80	2.12%	8,829
Feb 17, 2026	17.17	17.44	17.05	17.43	17.43	1.10%	55,797
Feb 13, 2026	17.44	17.45	17.16	17.24	17.24	-2.32%	17,428
Feb 12, 2026	18.17	18.20	17.65	17.65	17.65	-2.75%	17,897
Feb 11, 2026	18.52	18.52	18.14	18.15	18.15	-1.97%	31,866
Feb 10, 2026	18.43	18.67	18.43	18.52	18.52	0.68%	12,508
Feb 9, 2026	18.25	18.42	18.25	18.39	18.39	1.27%	11,411
Feb 6, 2026	17.94	18.23	17.94	18.16	18.16	1.00%	46,787
Feb 5, 2026	18.35	18.37	17.90	17.98	17.98	-2.81%	49,048
Feb 4, 2026	18.57	18.80	18.47	18.50	18.50	1.54%	12,499
Feb 3, 2026	18.49	18.49	18.06	18.22	18.22	-1.48%	15,874
Feb 2, 2026	18.53	18.67	18.49	18.49	18.49	-0.47%	13,160
Jan 30, 2026	18.87	18.87	18.40	18.58	18.58	-2.62%	17,544
Jan 29, 2026	19.06	19.08	18.85	19.08	19.08	0.10%	12,424
Jan 28, 2026	19.14	19.26	19.01	19.06	19.06	-0.65%	21,322
Jan 27, 2026	19.22	19.22	19.12	19.19	19.18	0.03%	9,159
Jan 26, 2026	19.25	19.32	19.15	19.18	19.18	0.31%	20,327
Jan 23, 2026	19.23	19.28	19.10	19.12	19.12	-0.78%	19,847
Jan 22, 2026	19.23	19.39	19.23	19.27	19.27	0.68%	24,364
Jan 21, 2026	19.18	19.30	19.01	19.14	19.14	-0.16%	16,419
Jan 20, 2026	19.19	19.35	19.12	19.17	19.17	-1.96%	25,467
Jan 16, 2026	19.95	19.95	19.55	19.55	19.55	-3.14%	10,612
Jan 15, 2026	20.00	20.25	20.00	20.19	20.19	1.24%	16,286
Jan 14, 2026	19.98	19.98	19.88	19.94	19.94	-0.45%	13,549
Jan 13, 2026	20.27	20.27	20.00	20.03	20.03	-1.23%	8,443
Jan 12, 2026	20.48	20.48	20.25	20.28	20.28	-1.17%	33,231
Jan 9, 2026	20.74	20.75	20.51	20.52	20.52	-0.63%	9,656
Jan 8, 2026	20.25	20.73	20.25	20.65	20.65	1.72%	10,957
Jan 7, 2026	20.71	20.76	20.30	20.30	20.30	-2.54%	10,564
Jan 6, 2026	21.00	21.06	20.80	20.83	20.83	-1.09%	22,018
Jan 5, 2026	20.80	21.17	20.75	21.06	21.06	0.67%	36,986
Jan 2, 2026	21.12	21.18	20.82	20.92	20.92	-0.29%	13,467
Dec 31, 2025	21.09	21.19	20.98	20.98	20.98	-1.11%	63,242
Dec 30, 2025	21.16	21.24	20.94	21.22	21.22	-3.74%	19,502
Dec 29, 2025	22.04	22.08	21.65	22.04	21.08	-0.36%	32,600
Dec 26, 2025	22.63	22.63	22.06	22.12	21.16	0.73%	52,957
Dec 24, 2025	21.95	22.00	21.91	21.96	21.00	0.05%	15,272
Dec 23, 2025	22.07	22.07	21.90	21.95	20.99	-0.63%	6,398
Dec 22, 2025	21.97	22.16	21.95	22.09	21.13	0.78%	20,977
Dec 19, 2025	21.84	22.09	20.63	21.92	20.97	0.37%	86,107
Dec 18, 2025	21.74	22.00	21.67	21.84	20.89	0.93%	8,522
Dec 17, 2025	21.77	22.04	21.64	21.64	20.70	-0.79%	9,613
Dec 16, 2025	21.76	21.92	21.72	21.81	20.86	-	15,942