Beryl Drugs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.89	19.89	18.01	18.40	18.40	-9.36%	11,906
Mar 25, 2026	21.40	21.40	20.20	20.30	20.30	-3.33%	173
Mar 24, 2026	21.25	21.25	20.80	21.00	21.00	2.79%	7,507
Mar 23, 2026	21.50	21.50	19.01	20.43	20.43	-4.53%	10,538
Mar 20, 2026	20.80	21.40	20.80	21.40	21.40	2.98%	802
Mar 19, 2026	20.00	21.49	20.00	20.78	20.78	3.90%	8,769
Mar 18, 2026	20.95	21.50	20.00	20.00	20.00	3.84%	3,388
Mar 17, 2026	19.60	20.00	19.22	19.26	19.26	-6.91%	659
Mar 16, 2026	19.01	20.70	19.01	20.69	20.69	2.43%	5,223
Mar 13, 2026	20.84	20.84	20.10	20.20	20.20	-1.13%	3,301
Mar 12, 2026	21.06	21.40	19.00	20.43	20.43	-3.18%	42,989
Mar 11, 2026	20.75	21.50	20.01	21.10	21.10	3.69%	9,856
Mar 10, 2026	18.71	22.34	17.06	20.35	20.35	9.29%	40,205
Mar 9, 2026	19.87	19.87	18.01	18.62	18.62	-6.71%	7,917
Mar 6, 2026	22.34	22.34	19.05	19.96	19.96	-7.93%	3,413
Mar 5, 2026	18.73	21.96	18.73	21.68	21.68	16.43%	1,243
Mar 4, 2026	16.00	18.93	15.92	18.62	18.62	10.37%	12,394
Mar 2, 2026	20.69	20.69	16.20	16.87	16.87	-16.44%	10,988
Feb 27, 2026	21.75	21.75	19.61	20.19	20.19	-7.17%	3,726
Feb 26, 2026	20.65	22.00	20.50	21.75	21.75	3.23%	319
Feb 25, 2026	19.55	21.40	19.55	21.07	21.07	-2.45%	1,155
Feb 24, 2026	21.60	21.60	21.60	21.60	21.60	-0.28%	10
Feb 20, 2026	21.75	21.75	21.25	21.66	21.66	-0.41%	302
Feb 19, 2026	21.00	21.75	21.00	21.75	21.75	0.69%	2,057
Feb 18, 2026	21.50	21.99	20.05	21.60	21.60	-1.82%	843
Feb 17, 2026	21.89	22.00	21.89	22.00	22.00	-	31
Feb 16, 2026	21.11	22.00	21.11	22.00	22.00	0.23%	750
Feb 13, 2026	22.00	22.00	21.11	21.95	21.95	-0.72%	1,714
Feb 12, 2026	21.88	22.50	21.11	22.11	22.11	1.05%	315
Feb 11, 2026	21.69	21.94	21.50	21.88	21.88	0.92%	2,462
Feb 10, 2026	22.25	22.25	21.00	21.68	21.68	-1.45%	15,815
Feb 9, 2026	21.70	22.00	21.70	22.00	22.00	1.38%	1,499
Feb 6, 2026	22.00	22.25	21.07	21.70	21.70	3.14%	680
Feb 5, 2026	22.75	23.00	21.04	21.04	21.04	-5.44%	1,357
Feb 4, 2026	22.50	22.50	22.01	22.25	22.25	-1.11%	31
Feb 3, 2026	21.25	22.50	21.05	22.50	22.50	2.55%	2,115
Feb 2, 2026	22.50	22.50	21.02	21.94	21.94	-2.49%	805
Feb 1, 2026	22.25	22.50	21.99	22.50	22.50	2.32%	1,317
Jan 30, 2026	21.70	21.99	21.26	21.99	21.99	0.09%	543
Jan 29, 2026	21.75	21.99	21.02	21.97	21.97	-0.86%	679
Jan 28, 2026	22.25	22.95	21.01	22.16	22.16	-0.31%	4,686
Jan 27, 2026	21.06	22.50	21.06	22.23	22.23	-0.09%	267
Jan 22, 2026	22.00	22.50	21.25	22.25	22.25	-1.11%	131
Jan 21, 2026	22.00	22.50	21.50	22.50	22.50	2.69%	359
Jan 20, 2026	22.90	22.90	21.50	21.91	21.91	-4.32%	954
Jan 19, 2026	22.06	22.90	22.05	22.90	22.90	1.78%	1,498
Jan 16, 2026	23.00	23.00	22.01	22.50	22.50	1.12%	1,260
Jan 14, 2026	21.12	22.50	21.12	22.25	22.25	4.17%	130
Jan 13, 2026	21.75	22.50	21.12	21.36	21.36	-5.02%	516
Jan 12, 2026	22.01	22.49	21.99	22.49	22.49	-1.10%	1,397