Betagro PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.40	20.40	20.00	20.10	20.10	-0.99%	2,398,927
May 21, 2026	20.30	20.40	20.00	20.30	20.30	0.50%	4,064,745
May 20, 2026	19.80	20.40	19.50	20.20	20.20	2.54%	4,932,860
May 19, 2026	20.00	20.00	19.60	19.70	19.70	-1.01%	1,852,165
May 18, 2026	20.10	20.30	19.50	19.90	19.90	-1.00%	5,379,981
May 15, 2026	20.30	20.30	20.00	20.10	20.10	-0.50%	1,820,020
May 14, 2026	20.10	20.40	19.90	20.20	20.20	1.00%	4,548,550
May 13, 2026	20.40	20.50	20.00	20.00	20.00	-3.38%	5,658,311
May 12, 2026	21.50	21.50	20.60	20.70	20.70	-3.72%	5,479,060
May 11, 2026	22.00	22.00	21.50	21.50	21.50	-1.83%	3,504,421
May 8, 2026	22.20	22.20	21.80	21.90	21.90	-1.35%	3,512,165
May 7, 2026	23.10	23.10	22.10	22.20	22.20	-3.48%	6,887,642
May 6, 2026	22.00	23.10	21.90	23.00	23.00	4.07%	7,444,564
May 5, 2026	22.40	22.40	21.80	22.10	22.10	-1.78%	3,761,305
Apr 30, 2026	22.70	22.80	22.20	22.50	22.50	-1.32%	4,621,024
Apr 29, 2026	22.10	23.00	21.80	22.80	22.80	3.64%	6,719,312
Apr 28, 2026	21.90	22.20	21.70	22.00	22.00	0.92%	5,059,233
Apr 27, 2026	23.40	23.40	21.80	21.80	21.80	-6.44%	8,183,259
Apr 24, 2026	22.80	23.40	22.70	23.30	23.30	1.75%	3,240,598
Apr 23, 2026	23.40	23.70	22.90	22.90	22.90	-1.72%	4,918,072
Apr 22, 2026	23.20	23.50	23.10	23.30	23.30	0.43%	2,772,968
Apr 21, 2026	23.40	23.80	23.20	23.20	23.20	-	5,190,051
Apr 20, 2026	24.00	24.00	23.10	23.20	23.20	-3.33%	5,189,597
Apr 17, 2026	24.50	25.25	24.00	24.00	24.00	-1.64%	8,973,529
Apr 16, 2026	23.80	24.40	23.70	24.40	24.40	3.39%	10,619,970
Apr 10, 2026	24.20	24.20	23.50	23.60	23.60	-2.48%	5,164,414
Apr 9, 2026	23.90	24.30	23.80	24.20	24.20	0.83%	3,917,413
Apr 8, 2026	24.60	24.60	23.90	24.00	24.00	-2.04%	4,934,912
Apr 7, 2026	24.40	24.70	24.10	24.50	24.50	1.24%	5,107,985
Apr 3, 2026	25.00	25.50	24.20	24.20	24.20	-3.20%	7,742,325
Apr 2, 2026	24.30	25.25	23.80	25.00	25.00	2.88%	17,975,830
Apr 1, 2026	24.40	24.50	24.10	24.30	24.30	-0.41%	6,052,715
Mar 31, 2026	24.70	24.90	24.00	24.40	24.40	-	13,873,940
Mar 30, 2026	24.30	25.25	24.10	24.40	24.40	0.83%	17,856,700
Mar 27, 2026	21.50	24.60	21.40	24.20	24.20	13.08%	48,130,480
Mar 26, 2026	20.90	21.60	20.90	21.40	21.40	0.94%	7,162,288
Mar 25, 2026	20.40	21.20	20.40	21.20	21.20	4.43%	6,166,507
Mar 24, 2026	19.90	20.40	19.90	20.30	20.30	3.57%	4,255,033
Mar 23, 2026	20.20	20.30	19.40	19.60	19.60	-3.92%	7,012,487
Mar 20, 2026	21.00	21.10	20.30	20.40	20.40	-1.45%	8,217,537
Mar 19, 2026	21.60	21.60	20.70	20.70	20.70	-5.05%	12,444,700
Mar 18, 2026	20.60	22.00	20.30	21.80	21.80	5.83%	17,794,420
Mar 17, 2026	20.20	21.00	20.20	20.60	20.60	3.00%	6,012,710
Mar 16, 2026	20.60	20.60	20.00	20.00	20.00	-1.96%	3,875,369
Mar 13, 2026	20.80	20.90	20.40	20.40	20.40	-1.92%	5,037,450
Mar 12, 2026	20.00	20.90	19.90	20.80	20.80	4.00%	5,992,222
Mar 11, 2026	21.20	21.20	19.90	20.00	20.00	-4.76%	8,884,947
Mar 10, 2026	20.50	21.00	20.20	21.00	21.00	3.96%	12,561,190
Mar 9, 2026	21.20	21.80	20.90	21.70	20.20	0.46%	7,704,346
Mar 6, 2026	21.40	21.60	21.10	21.60	20.11	0.47%	5,938,257