BETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	17.14	17.14	16.81	16.81	16.81	-3.28%	17,450
Sep 25, 2026	17.38	17.42	17.25	17.38	17.38	-0.31%	6,305
Sep 24, 2026	17.75	17.75	17.21	17.44	17.43	-1.64%	9,759
Sep 23, 2026	18.11	18.11	17.70	17.73	17.73	-2.74%	4,676
Sep 22, 2026	18.11	18.46	18.11	18.23	18.23	0.43%	5,910
Sep 21, 2026	18.21	18.22	18.03	18.15	18.15	-0.40%	6,829
Sep 18, 2026	18.62	18.62	18.22	18.22	18.22	-3.47%	6,305
Sep 17, 2026	18.83	19.50	18.83	18.88	18.87	-1.33%	3,943
Sep 16, 2026	19.23	19.33	19.09	19.13	19.13	-1.03%	5,461
Sep 15, 2026	19.41	19.41	19.27	19.33	19.33	-0.17%	3,063
Sep 14, 2026	19.34	19.47	19.28	19.36	19.36	0.01%	3,134
Sep 11, 2026	19.25	19.38	19.25	19.36	19.36	0.91%	6,137
Sep 10, 2026	19.24	19.24	19.19	19.19	19.19	-0.19%	1,236
Sep 9, 2026	19.29	19.29	19.12	19.22	19.22	-0.44%	4,831
Sep 8, 2026	19.32	19.32	19.17	19.31	19.31	-0.32%	2,891
Sep 4, 2026	19.50	19.50	19.34	19.37	19.37	-0.59%	3,235
Sep 3, 2026	19.40	19.52	19.40	19.48	19.48	1.63%	4,425
Sep 2, 2026	19.04	19.32	19.04	19.17	19.17	0.68%	10,680
Sep 1, 2026	19.24	19.34	18.99	19.04	19.04	-1.58%	7,570
Aug 31, 2026	19.57	19.57	19.35	19.35	19.35	-1.51%	3,043
Aug 28, 2026	19.57	19.78	19.49	19.64	19.64	0.50%	5,586
Aug 27, 2026	19.62	19.62	19.51	19.55	19.55	-0.15%	5,971
Aug 26, 2026	19.70	19.72	19.56	19.57	19.57	-1.60%	7,831
Aug 25, 2026	19.95	20.00	19.84	19.89	19.89	0.22%	10,652
Aug 24, 2026	19.69	19.91	19.69	19.85	19.85	1.01%	5,771
Aug 21, 2026	19.48	19.66	19.48	19.65	19.65	0.83%	6,546
Aug 20, 2026	19.06	19.75	19.06	19.49	19.49	0.25%	4,755
Aug 19, 2026	19.18	19.44	19.14	19.44	19.44	1.41%	5,964
Aug 18, 2026	19.33	19.35	19.17	19.17	19.17	-1.52%	3,169
Aug 17, 2026	19.57	19.84	19.44	19.47	19.46	-0.53%	4,076
Aug 14, 2026	19.02	19.61	19.02	19.57	19.57	1.68%	7,537
Aug 13, 2026	19.07	19.28	19.07	19.25	19.25	0.62%	2,065
Aug 12, 2026	19.22	19.22	19.10	19.13	19.13	-0.49%	3,657
Aug 11, 2026	19.03	19.26	19.03	19.22	19.22	0.95%	6,250
Aug 10, 2026	18.88	19.15	18.88	19.04	19.04	-0.11%	16,564
Aug 7, 2026	19.08	19.09	19.00	19.06	19.06	1.58%	7,315
Aug 6, 2026	18.74	18.82	18.74	18.76	18.76	-0.32%	9,970
Aug 5, 2026	19.19	19.54	18.80	18.83	18.83	-2.26%	10,953
Aug 4, 2026	19.17	19.26	19.11	19.26	19.26	1.26%	13,312
Aug 3, 2026	18.62	19.07	18.62	19.02	19.02	-0.52%	9,517
Jul 31, 2026	18.56	19.12	18.56	19.12	19.12	-0.58%	4,400
Jul 30, 2026	19.51	19.51	19.08	19.23	19.23	-1.95%	7,531
Jul 29, 2026	19.58	19.61	19.51	19.61	19.61	-0.26%	6,420
Jul 28, 2026	19.45	19.75	19.45	19.66	19.66	0.93%	6,511
Jul 27, 2026	19.21	19.55	19.21	19.48	19.48	2.98%	8,347
Jul 24, 2026	18.93	18.96	18.78	18.92	18.92	1.65%	15,356
Jul 23, 2026	18.66	18.76	18.41	18.61	18.61	-1.74%	30,441
Jul 22, 2026	19.17	19.17	18.94	18.94	18.94	-1.46%	6,876
Jul 21, 2026	19.32	19.32	19.22	19.22	19.22	-1.20%	4,626
Jul 20, 2026	19.12	19.55	19.12	19.45	19.45	1.43%	16,476