Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.29	0.29	0.28	0.29	0.29	0.18%	490,783
Mar 16, 2026	0.29	0.29	0.28	0.29	0.29	-1.55%	902,838
Mar 13, 2026	0.30	0.30	0.29	0.29	0.29	-	369,321
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-0.68%	572,611
Mar 11, 2026	0.30	0.30	0.29	0.29	0.29	0.52%	597,185
Mar 10, 2026	0.30	0.30	0.29	0.29	0.29	-0.85%	974,602
Mar 9, 2026	0.29	0.31	0.28	0.29	0.29	0.69%	2,248,246
Mar 6, 2026	0.30	0.30	0.29	0.29	0.29	-0.68%	726,929
Mar 5, 2026	0.30	0.30	0.29	0.29	0.29	0.51%	328,079
Mar 4, 2026	0.28	0.30	0.28	0.29	0.29	2.28%	1,015,735
Mar 3, 2026	0.30	0.31	0.27	0.29	0.29	-5.00%	2,084,988
Mar 2, 2026	0.29	0.30	0.29	0.30	0.30	-0.66%	924,710
Feb 27, 2026	0.30	0.31	0.30	0.30	0.30	-0.49%	765,054
Feb 26, 2026	0.31	0.31	0.30	0.30	0.30	-0.82%	690,008
Feb 25, 2026	0.30	0.31	0.30	0.31	0.31	0.16%	310,353
Feb 24, 2026	0.30	0.31	0.30	0.31	0.31	-0.65%	109,276
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.44%	361,937
Feb 20, 2026	0.31	0.32	0.31	0.31	0.31	2.30%	472,904
Feb 19, 2026	0.31	0.32	0.30	0.31	0.31	0.49%	705,621
Feb 18, 2026	0.31	0.31	0.30	0.30	0.30	0.17%	216,949
Feb 17, 2026	0.31	0.31	0.30	0.30	0.30	-0.82%	374,294
Feb 16, 2026	0.31	0.31	0.30	0.31	0.31	0.83%	145,128
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	0.66%	351,326
Feb 12, 2026	0.30	0.31	0.30	0.30	0.30	-2.11%	601,553
Feb 11, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	288,001
Feb 10, 2026	0.31	0.32	0.31	0.31	0.31	-0.32%	567,047
Feb 9, 2026	0.31	0.32	0.31	0.31	0.31	-0.32%	223,742
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	1.14%	1,144,220
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.15%	543,966
Feb 4, 2026	0.31	0.32	0.31	0.32	0.32	1.12%	453,015
Feb 3, 2026	0.32	0.32	0.31	0.31	0.31	-1.26%	1,479,373
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-4.80%	2,170,304
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	0.45%	1,293,252
Jan 29, 2026	0.33	0.34	0.32	0.33	0.33	1.84%	2,220,498
Jan 28, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	611,908
Jan 27, 2026	0.32	0.33	0.32	0.32	0.32	-1.08%	803,032
Jan 26, 2026	0.34	0.34	0.32	0.32	0.32	-3.42%	2,194,856
Jan 23, 2026	0.33	0.34	0.32	0.34	0.34	2.91%	3,662,671
Jan 22, 2026	0.32	0.33	0.32	0.33	0.33	1.71%	2,429,451
Jan 21, 2026	0.31	0.33	0.31	0.32	0.32	5.25%	2,075,104
Jan 20, 2026	0.31	0.31	0.30	0.31	0.31	-2.56%	654,791
Jan 19, 2026	0.30	0.32	0.30	0.31	0.31	1.46%	1,311,529
Jan 16, 2026	0.30	0.32	0.30	0.31	0.31	2.15%	3,209,772
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	1.17%	2,174,489
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-0.50%	587,374
Jan 13, 2026	0.30	0.30	0.29	0.30	0.30	2.39%	354,587
Jan 12, 2026	0.30	0.30	0.29	0.29	0.29	-2.33%	382,620
Jan 9, 2026	0.30	0.31	0.30	0.30	0.30	0.33%	1,151,663
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.99%	516,166
Jan 7, 2026	0.30	0.31	0.30	0.30	0.30	1.85%	922,494