Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.53	0.53	0.53	0.53	0.53	-	5,296
Aug 14, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	5,000
Aug 13, 2025	0.53	0.53	0.52	0.52	0.52	1.96%	4,369
Aug 12, 2025	0.50	0.51	0.50	0.51	0.51	-	151,139
Aug 11, 2025	0.53	0.53	0.51	0.51	0.51	-4.67%	48,378
Aug 8, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Aug 7, 2025	0.53	0.54	0.53	0.54	0.54	-1.83%	21,506
Aug 6, 2025	0.56	0.56	0.54	0.55	0.55	2.83%	157
Aug 5, 2025	0.51	0.53	0.51	0.53	0.53	-4.50%	16,371
Aug 4, 2025	0.56	0.56	0.56	0.56	0.56	2.78%	3,817
Aug 1, 2025	0.51	0.54	0.51	0.54	0.54	2.86%	29,687
Jul 31, 2025	0.54	0.54	0.52	0.53	0.53	-0.94%	10,852
Jul 30, 2025	0.52	0.54	0.52	0.53	0.53	-	27,116
Jul 29, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	3,266
Jul 28, 2025	0.57	0.57	0.54	0.54	0.54	1.89%	13,270
Jul 25, 2025	0.53	0.53	0.53	0.53	0.53	-	3,088
Jul 24, 2025	0.53	0.53	0.52	0.53	0.53	-0.93%	46,797
Jul 23, 2025	0.54	0.54	0.54	0.54	0.54	-3.60%	38,682
Jul 22, 2025	0.55	0.56	0.54	0.56	0.56	-4.31%	47,439
Jul 21, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	1,657
Jul 18, 2025	0.57	0.57	0.56	0.57	0.57	-0.87%	15,001
Jul 17, 2025	0.56	0.58	0.55	0.58	0.58	1.77%	147,166
Jul 16, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	155,368
Jul 15, 2025	0.56	0.56	0.56	0.56	0.56	1.83%	21,097
Jul 14, 2025	0.55	0.55	0.55	0.55	0.55	-	40,449
Jul 11, 2025	0.55	0.56	0.54	0.55	0.55	-4.39%	243,474
Jul 10, 2025	0.58	0.58	0.56	0.57	0.57	-	109,257
Jul 9, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	231,998
Jul 8, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	19,207
Jul 7, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	4,583
Jul 4, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jul 3, 2025	0.58	0.58	0.58	0.58	0.58	-3.36%	28,320
Jul 2, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	267,761
Jul 1, 2025	0.61	0.61	0.59	0.59	0.59	-	5,301
Jun 30, 2025	0.59	0.61	0.58	0.59	0.59	5.36%	188,196
Jun 27, 2025	0.57	0.59	0.56	0.56	0.56	-3.45%	13,121
Jun 26, 2025	0.58	0.58	0.58	0.58	0.58	-	20,410
Jun 25, 2025	0.60	0.61	0.58	0.58	0.58	-3.33%	137,136
Jun 24, 2025	0.61	0.63	0.60	0.60	0.60	-	190,552
Jun 23, 2025	0.63	0.64	0.60	0.60	0.60	-3.23%	293,800
Jun 20, 2025	0.63	0.65	0.62	0.62	0.62	6.90%	740,203
Jun 19, 2025	0.66	0.66	0.58	0.58	0.58	-4.92%	111,442
Jun 18, 2025	0.59	0.65	0.57	0.61	0.61	1.67%	690,729
Jun 17, 2025	0.57	0.60	0.56	0.60	0.60	9.09%	441,355
Jun 16, 2025	0.55	0.56	0.54	0.55	0.55	-3.51%	406,390
Jun 13, 2025	0.54	0.57	0.54	0.57	0.57	2.70%	86,415
Jun 12, 2025	0.56	0.56	0.56	0.56	0.56	-2.63%	51,000
Jun 11, 2025	0.55	0.57	0.53	0.57	0.57	4.59%	168,122
Jun 10, 2025	0.57	0.57	0.55	0.55	0.55	-	8,427
Jun 6, 2025	0.60	0.60	0.55	0.55	0.55	-11.38%	53,022