BETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.40	21.40	20.57	20.57	20.57	-4.04%	20,272
Feb 20, 2025	21.51	21.53	21.29	21.44	21.44	-0.28%	10,108
Feb 19, 2025	21.52	21.52	21.38	21.50	21.50	-0.92%	15,421
Feb 18, 2025	21.83	21.83	21.50	21.70	21.70	-0.29%	18,014
Feb 14, 2025	21.49	21.77	21.49	21.76	21.76	2.95%	29,773
Feb 13, 2025	20.85	21.18	20.85	21.14	21.14	2.42%	24,894
Feb 12, 2025	20.11	20.64	20.11	20.64	20.64	1.59%	54,383
Feb 11, 2025	20.21	20.35	20.15	20.32	20.32	-0.36%	9,167
Feb 10, 2025	20.35	20.41	20.27	20.39	20.39	0.82%	20,467
Feb 7, 2025	20.38	20.40	20.19	20.23	20.23	-0.48%	9,092
Feb 6, 2025	20.35	20.39	20.32	20.32	20.32	0.14%	11,474
Feb 5, 2025	20.23	20.30	20.19	20.30	20.30	0.32%	11,628
Feb 4, 2025	20.01	20.23	19.98	20.23	20.23	1.91%	11,833
Feb 3, 2025	19.59	20.00	19.56	19.85	19.85	-0.80%	63,314
Jan 31, 2025	20.23	20.26	19.92	20.01	20.01	-0.53%	29,559
Jan 30, 2025	20.08	20.24	20.08	20.12	20.12	0.20%	17,195
Jan 29, 2025	20.07	20.09	19.93	20.08	20.08	-0.26%	13,452
Jan 28, 2025	19.85	20.13	19.85	20.13	20.13	1.53%	26,080
Jan 27, 2025	19.61	19.84	19.61	19.83	19.83	0.16%	12,995
Jan 24, 2025	19.72	19.87	19.72	19.79	19.79	0.87%	10,878
Jan 23, 2025	19.50	19.67	19.50	19.62	19.62	0.02%	11,847
Jan 22, 2025	19.75	19.83	19.62	19.62	19.62	-0.09%	8,419
Jan 21, 2025	19.41	19.66	19.41	19.64	19.64	2.56%	12,028
Jan 17, 2025	19.21	19.21	19.13	19.15	19.15	0.53%	15,328
Jan 16, 2025	18.97	19.15	18.90	19.05	19.05	0.49%	6,048
Jan 15, 2025	19.31	19.35	18.95	18.95	18.95	-0.10%	8,617
Jan 14, 2025	18.76	19.09	18.75	18.97	18.97	1.96%	10,087
Jan 13, 2025	18.42	18.61	18.40	18.61	18.61	0.05%	7,665
Jan 10, 2025	18.50	18.63	18.39	18.60	18.60	-1.44%	16,939
Jan 8, 2025	18.80	18.92	18.78	18.87	18.87	-0.80%	22,674
Jan 7, 2025	19.22	19.36	18.92	19.02	19.02	-0.62%	14,647
Jan 6, 2025	19.19	19.30	19.11	19.14	19.14	0.47%	19,255
Jan 3, 2025	18.92	19.05	18.85	19.05	19.05	1.22%	9,928
Jan 2, 2025	19.09	19.13	18.75	18.82	18.82	-0.69%	16,150
Dec 31, 2024	18.94	19.05	18.90	18.95	18.95	0.26%	38,212
Dec 30, 2024	18.85	19.00	18.76	18.90	18.90	-1.36%	26,690
Dec 27, 2024	19.14	19.20	19.06	19.16	19.00	-0.29%	17,522
Dec 26, 2024	19.03	19.22	19.03	19.22	19.05	0.61%	14,855
Dec 24, 2024	19.05	19.12	19.01	19.10	18.94	0.24%	13,383
Dec 23, 2024	19.07	19.18	18.95	19.05	18.89	-1.49%	59,975
Dec 20, 2024	19.14	19.45	19.13	19.34	19.18	0.73%	14,668
Dec 19, 2024	19.34	19.34	19.14	19.20	19.04	0.42%	19,258
Dec 18, 2024	19.92	19.92	19.11	19.12	18.96	-4.06%	15,381
Dec 17, 2024	19.91	20.06	19.77	19.93	19.76	-0.15%	29,509
Dec 16, 2024	20.05	20.10	19.96	19.96	19.79	-0.90%	19,057
Dec 13, 2024	20.42	20.42	20.10	20.14	19.97	-0.77%	13,623
Dec 12, 2024	20.28	20.42	20.23	20.30	20.13	-0.40%	32,789
Dec 11, 2024	20.43	20.49	20.37	20.38	20.21	0.49%	13,511
Dec 10, 2024	20.23	20.41	20.22	20.28	20.11	0.50%	8,540
Dec 9, 2024	20.60	20.60	20.18	20.18	20.01	-2.23%	15,012
Dec 6, 2024	20.74	20.78	20.50	20.64	20.47	0.04%	12,081
Dec 5, 2024	20.71	20.82	20.63	20.63	20.46	-0.03%	18,836
Dec 4, 2024	20.63	20.70	20.57	20.64	20.46	0.29%	10,006
Dec 3, 2024	20.57	20.60	20.45	20.58	20.41	0.10%	7,479
Dec 2, 2024	20.45	20.56	20.35	20.56	20.39	0.24%	11,770
Nov 29, 2024	20.36	20.53	20.36	20.51	20.34	0.61%	17,700
Nov 27, 2024	20.47	20.51	20.38	20.39	20.21	0.05%	5,798
Nov 26, 2024	20.31	20.38	20.23	20.38	20.20	0.13%	9,114
Nov 25, 2024	20.27	20.42	20.21	20.35	20.18	1.34%	13,765
Nov 22, 2024	20.00	20.11	19.99	20.08	19.91	0.55%	10,889
Nov 21, 2024	19.88	20.08	19.75	19.97	19.80	0.81%	20,584
Nov 20, 2024	19.75	19.81	19.65	19.81	19.64	0.05%	11,103
Nov 19, 2024	19.56	19.82	19.56	19.80	19.63	-	8,710
Nov 18, 2024	19.51	19.80	19.51	19.80	19.63	1.49%	9,416
Nov 15, 2024	19.65	19.65	19.38	19.51	19.34	-1.06%	18,877
Nov 14, 2024	19.72	19.90	19.70	19.72	19.55	-0.16%	11,369
Nov 13, 2024	19.85	19.87	19.65	19.75	19.58	0.92%	21,607
Nov 12, 2024	19.48	19.65	19.48	19.57	19.40	-0.31%	14,463
Nov 11, 2024	19.52	19.67	19.41	19.63	19.46	1.34%	22,884
Nov 8, 2024	19.08	19.40	19.08	19.37	19.21	0.86%	23,590
Nov 7, 2024	18.86	19.25	18.86	19.20	19.04	2.31%	22,525
Nov 6, 2024	18.60	18.80	18.60	18.77	18.61	2.40%	19,148
Nov 5, 2024	18.30	18.34	18.20	18.33	18.17	0.22%	24,070
Nov 4, 2024	18.38	18.53	18.29	18.29	18.13	-0.44%	15,362
Nov 1, 2024	18.53	18.58	18.37	18.37	18.21	-0.51%	8,345
Oct 31, 2024	18.77	18.77	18.44	18.46	18.31	-1.33%	2,625
Oct 30, 2024	18.78	18.84	18.71	18.71	18.55	0.55%	7,291
Oct 29, 2024	18.51	18.61	18.46	18.61	18.45	0.22%	6,022
Oct 28, 2024	18.54	18.61	18.52	18.57	18.41	0.70%	9,657
Oct 25, 2024	18.60	18.60	18.37	18.44	18.28	-1.23%	14,648
Oct 24, 2024	18.63	18.70	18.58	18.67	18.51	2.25%	5,050
Oct 23, 2024	18.38	18.46	18.26	18.26	18.11	-1.17%	6,278
Oct 22, 2024	18.27	18.48	18.27	18.48	18.32	0.25%	7,333
Oct 21, 2024	18.59	18.59	18.35	18.43	18.27	-1.71%	13,583
Oct 18, 2024	18.80	18.80	18.74	18.75	18.59	0.12%	8,812
Oct 17, 2024	18.78	18.78	18.59	18.73	18.57	0.88%	21,923
Oct 16, 2024	18.55	18.60	18.53	18.57	18.41	0.73%	9,832
Oct 15, 2024	18.63	18.63	18.43	18.43	18.27	-1.07%	18,355
Oct 14, 2024	18.64	18.68	18.56	18.63	18.47	-0.53%	8,531
Oct 11, 2024	18.79	19.04	18.73	18.73	18.57	-0.21%	93,092
Oct 10, 2024	18.68	18.77	18.61	18.77	18.61	0.08%	7,828
Oct 9, 2024	18.65	18.77	18.61	18.76	18.60	-0.08%	8,636
Oct 8, 2024	18.75	18.79	18.72	18.77	18.61	0.43%	5,803
Oct 7, 2024	18.82	18.84	18.64	18.69	18.53	-1.16%	10,468
Oct 4, 2024	18.77	18.91	18.72	18.91	18.75	1.89%	4,533
Oct 3, 2024	18.47	18.60	18.47	18.56	18.40	-0.43%	12,277
Oct 2, 2024	18.63	18.73	18.63	18.64	18.48	-0.75%	13,902
Oct 1, 2024	18.98	18.98	18.68	18.78	18.62	-0.90%	6,461
Sep 30, 2024	19.13	19.13	18.94	18.95	18.79	-1.10%	9,099
Sep 27, 2024	19.35	19.35	19.15	19.16	19.00	-0.47%	7,075