Berli Jucker PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.00	14.10	13.70	14.10	14.10	-	10,515,630
Mar 12, 2026	13.40	14.20	13.40	14.10	14.10	3.68%	12,209,910
Mar 11, 2026	13.70	14.00	13.60	13.60	13.60	-0.73%	8,706,291
Mar 10, 2026	13.80	13.90	13.50	13.70	13.70	0.74%	7,136,510
Mar 9, 2026	13.00	13.70	12.80	13.60	13.60	-1.45%	8,976,340
Mar 6, 2026	13.70	13.90	13.70	13.80	13.80	-0.72%	6,747,146
Mar 5, 2026	14.10	14.20	13.40	13.90	13.90	0.72%	18,561,930
Mar 4, 2026	14.20	14.40	13.30	13.80	13.80	-8.00%	24,593,050
Mar 2, 2026	15.50	15.70	14.90	15.00	15.00	-6.25%	13,913,010
Feb 27, 2026	16.20	16.20	15.90	16.00	16.00	-1.23%	8,992,260
Feb 26, 2026	15.90	16.30	15.80	16.20	16.20	1.89%	12,902,930
Feb 25, 2026	16.00	16.00	15.80	15.90	15.90	-	11,717,500
Feb 24, 2026	15.90	16.00	15.50	15.90	15.90	-	9,687,663
Feb 23, 2026	16.40	16.50	15.60	15.90	15.90	-3.05%	18,406,563
Feb 20, 2026	16.90	17.00	16.30	16.40	16.40	-3.53%	14,012,070
Feb 19, 2026	16.70	17.10	16.70	17.00	17.00	1.80%	16,390,850
Feb 18, 2026	16.60	16.90	16.50	16.70	16.70	1.21%	17,303,560
Feb 17, 2026	16.20	16.60	15.80	16.50	16.50	2.48%	19,046,420
Feb 16, 2026	16.10	16.30	15.80	16.10	16.10	1.26%	13,756,540
Feb 13, 2026	16.10	16.20	15.70	15.90	15.90	-1.85%	11,305,400
Feb 12, 2026	15.90	16.40	15.80	16.20	16.20	1.89%	14,513,780
Feb 11, 2026	15.70	16.10	15.50	15.90	15.90	1.27%	22,152,380
Feb 10, 2026	15.60	15.90	15.50	15.70	15.70	1.29%	14,771,910
Feb 9, 2026	15.60	15.90	15.30	15.50	15.50	3.33%	30,717,670
Feb 6, 2026	15.00	15.40	14.90	15.00	15.00	-	18,651,110
Feb 5, 2026	14.70	15.20	14.60	15.00	15.00	2.74%	21,225,650
Feb 4, 2026	14.60	14.70	14.40	14.60	14.60	0.69%	9,227,311
Feb 3, 2026	14.40	14.80	14.40	14.50	14.50	1.40%	18,315,570
Feb 2, 2026	14.50	14.50	14.20	14.30	14.30	-1.38%	4,853,322
Jan 30, 2026	14.40	14.70	14.30	14.50	14.50	-	12,388,940
Jan 29, 2026	14.30	14.60	14.20	14.50	14.50	1.40%	9,175,472
Jan 28, 2026	14.60	14.60	14.10	14.30	14.30	-1.38%	6,504,050
Jan 27, 2026	14.00	14.50	13.90	14.50	14.50	3.57%	9,616,951
Jan 26, 2026	14.10	14.40	13.80	14.00	14.00	-1.41%	6,077,211
Jan 23, 2026	14.40	14.40	14.10	14.20	14.20	-0.70%	4,520,809
Jan 22, 2026	14.50	14.50	14.10	14.30	14.30	-1.38%	4,969,241
Jan 21, 2026	14.60	14.60	14.40	14.50	14.50	-	7,730,358
Jan 20, 2026	14.20	14.70	14.10	14.50	14.50	2.11%	9,987,639
Jan 19, 2026	13.80	14.30	13.80	14.20	14.20	2.90%	6,658,499
Jan 16, 2026	13.80	14.10	13.60	13.80	13.80	-0.72%	6,017,925
Jan 15, 2026	13.20	14.00	13.20	13.90	13.90	4.51%	8,510,759
Jan 14, 2026	13.10	13.50	13.10	13.30	13.30	-	4,695,460
Jan 13, 2026	13.60	13.70	13.10	13.30	13.30	-1.48%	3,630,109
Jan 12, 2026	14.10	14.10	13.50	13.50	13.50	-4.26%	5,121,742
Jan 9, 2026	14.20	14.30	14.10	14.10	14.10	-0.70%	1,823,106
Jan 8, 2026	14.30	14.30	14.10	14.20	14.20	-1.39%	6,348,625
Jan 7, 2026	14.40	14.70	14.30	14.40	14.40	0.70%	6,824,181
Jan 6, 2026	14.10	14.40	14.00	14.30	14.30	1.42%	4,292,925
Jan 5, 2026	14.40	14.50	14.00	14.10	14.10	-2.08%	8,939,733
Dec 30, 2025	14.30	14.50	14.20	14.40	14.40	0.70%	4,342,105