Berli Jucker PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	20.10	20.10	19.60	20.00	20.00	-0.50%	8,929,989
Oct 28, 2026	20.00	20.20	19.70	20.10	20.10	1.01%	11,270,284
Oct 27, 2026	19.80	20.10	19.60	19.90	19.90	5.85%	25,938,905
Oct 26, 2026	18.60	19.00	18.30	18.80	18.80	0.53%	14,037,817
Oct 22, 2026	18.40	18.80	18.40	18.70	18.70	1.08%	8,814,408
Oct 21, 2026	18.20	18.50	18.00	18.50	18.50	1.65%	8,589,806
Oct 20, 2026	18.40	18.50	18.10	18.20	18.20	-0.55%	8,324,506
Oct 19, 2026	18.10	18.40	17.90	18.30	18.30	1.67%	8,366,788
Oct 15, 2026	17.80	18.50	17.80	18.00	18.00	-0.55%	12,996,745
Oct 14, 2026	18.60	18.60	18.00	18.10	18.10	-2.69%	9,682,993
Oct 12, 2026	18.90	18.90	18.50	18.60	18.60	-0.53%	4,552,786
Oct 9, 2026	18.60	19.00	18.60	18.70	18.70	1.08%	8,950,607
Oct 8, 2026	18.60	18.80	18.40	18.50	18.50	-1.07%	8,162,700
Oct 7, 2026	18.30	18.90	18.20	18.70	18.70	2.19%	20,284,978
Oct 6, 2026	17.80	18.50	17.60	18.30	18.30	2.81%	19,590,700
Oct 5, 2026	17.60	17.90	17.40	17.80	17.80	1.14%	4,322,083
Oct 2, 2026	17.70	17.90	17.50	17.60	17.60	-1.12%	7,082,328
Oct 1, 2026	17.50	18.10	17.40	17.80	17.80	1.71%	11,906,151
Sep 30, 2026	17.80	17.90	17.40	17.50	17.50	-1.69%	9,705,516
Sep 29, 2026	18.00	18.10	17.60	17.80	17.80	-1.66%	10,063,482
Sep 28, 2026	18.20	18.40	18.10	18.10	18.10	1.12%	14,233,904
Sep 25, 2026	17.80	17.90	17.70	17.90	17.90	-	3,887,325
Sep 24, 2026	17.80	18.00	17.70	17.90	17.90	-	4,426,124
Sep 23, 2026	17.80	18.10	17.80	17.90	17.90	-0.56%	6,710,876
Sep 22, 2026	17.90	18.10	17.70	18.00	18.00	1.69%	10,849,681
Sep 21, 2026	18.20	18.20	17.70	17.70	17.70	-1.67%	7,760,519
Sep 18, 2026	18.00	18.30	17.90	18.00	18.00	-	13,772,477
Sep 17, 2026	17.40	18.10	17.30	18.00	18.00	3.45%	23,598,834
Sep 16, 2026	16.80	17.70	16.80	17.40	17.40	2.96%	36,878,882
Sep 15, 2026	16.30	16.90	16.20	16.90	16.90	3.68%	15,086,437
Sep 14, 2026	16.50	16.60	16.20	16.30	16.30	-1.21%	5,582,554
Sep 11, 2026	16.40	16.50	16.20	16.50	16.50	-1.20%	8,248,996
Sep 10, 2026	16.40	16.70	16.40	16.70	16.70	1.21%	7,457,721
Sep 9, 2026	16.60	16.70	16.30	16.50	16.50	-1.20%	8,135,194
Sep 8, 2026	16.80	16.80	16.50	16.70	16.70	-	9,197,403
Sep 7, 2026	16.80	17.00	16.60	16.70	16.70	-1.76%	7,948,098
Sep 4, 2026	16.50	17.30	16.50	17.00	17.00	3.03%	25,047,260
Sep 3, 2026	15.70	16.80	15.70	16.50	16.50	7.84%	36,250,890
Sep 2, 2026	15.40	15.60	15.20	15.30	15.30	-0.65%	6,182,414
Sep 1, 2026	15.50	15.80	15.40	15.40	15.40	-0.65%	8,049,740
Aug 31, 2026	15.60	15.60	15.30	15.50	15.50	-1.27%	10,458,260
Aug 28, 2026	15.80	15.90	15.50	15.70	15.70	-1.88%	9,659,014
Aug 27, 2026	16.00	16.10	15.80	16.00	16.00	0.44%	5,705,564
Aug 26, 2026	16.30	16.30	15.90	16.10	15.93	-1.23%	6,533,323
Aug 25, 2026	16.30	16.30	16.00	16.30	16.13	-	6,939,278
Aug 24, 2026	16.40	16.50	16.10	16.30	16.13	-1.21%	6,685,190
Aug 21, 2026	16.60	16.60	16.20	16.50	16.33	-0.60%	9,593,475
Aug 20, 2026	16.60	16.60	16.20	16.60	16.42	1.22%	9,363,135
Aug 19, 2026	16.50	16.70	16.30	16.40	16.23	-1.80%	8,992,540
Aug 18, 2026	15.90	16.80	15.80	16.70	16.52	5.70%	32,306,181