Beryl Drugs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	22.75	23.40	21.65	23.00	23.00	0.22%	4,921
Aug 14, 2026	23.18	23.18	22.16	22.95	22.95	-0.99%	226
Aug 13, 2026	22.15	23.96	22.15	23.18	23.18	-0.81%	1,731
Aug 12, 2026	24.70	24.70	22.26	23.37	23.37	-2.62%	3,229
Aug 11, 2026	24.55	24.55	22.07	24.00	24.00	-0.29%	1,172
Aug 10, 2026	24.20	24.20	23.01	24.07	24.07	0.12%	861
Aug 7, 2026	21.02	26.68	21.02	24.04	24.04	7.85%	3,357
Aug 6, 2026	23.18	23.50	21.65	22.29	22.29	-3.04%	152
Aug 5, 2026	22.85	23.98	22.00	22.99	22.99	3.89%	10,140
Aug 4, 2026	23.49	23.49	22.13	22.13	22.13	2.03%	39
Aug 3, 2026	20.99	22.20	20.85	21.69	21.69	7.11%	2,284
Jul 31, 2026	21.50	21.50	20.00	20.25	20.25	-1.22%	2,307
Jul 30, 2026	21.25	21.25	20.50	20.50	20.50	-3.35%	865
Jul 29, 2026	21.45	21.45	21.21	21.21	21.21	-2.35%	854
Jul 28, 2026	22.00	22.00	21.01	21.72	21.72	-1.27%	980
Jul 27, 2026	22.85	22.90	20.55	22.00	22.00	3.38%	3,448
Jul 24, 2026	22.25	22.75	21.00	21.28	21.28	-3.01%	1,388
Jul 23, 2026	22.50	22.50	20.90	21.94	21.94	-0.23%	1,068
Jul 22, 2026	22.50	22.50	21.12	21.99	21.99	-0.05%	251
Jul 21, 2026	20.90	22.20	20.72	22.00	22.00	-0.90%	1,549
Jul 20, 2026	22.20	22.20	22.20	22.20	22.20	-0.05%	50
Jul 17, 2026	20.45	23.15	20.45	22.21	22.21	4.67%	4,993
Jul 16, 2026	21.11	22.65	21.11	21.22	21.22	0.52%	1,909
Jul 15, 2026	22.50	22.50	21.04	21.11	21.11	-1.45%	129
Jul 14, 2026	21.11	23.83	21.11	21.42	21.42	-2.55%	3,867
Jul 13, 2026	23.30	24.42	21.98	21.98	21.98	-9.99%	7,023
Jul 10, 2026	22.81	24.95	22.50	24.42	24.42	7.06%	368
Jul 9, 2026	23.50	23.50	22.50	22.81	22.81	-4.80%	356
Jul 8, 2026	25.03	25.03	23.40	23.96	23.96	5.27%	6,242
Jul 7, 2026	20.32	22.80	20.32	22.76	22.76	9.79%	2,473
Jul 6, 2026	20.01	20.73	20.01	20.73	20.73	-2.31%	341
Jul 3, 2026	22.05	22.10	21.19	21.22	21.22	-7.13%	637
Jul 2, 2026	22.92	22.92	22.85	22.85	22.85	-0.82%	16
Jul 1, 2026	22.05	23.05	20.65	23.04	23.04	4.49%	2,570
Jun 30, 2026	23.50	23.50	20.02	22.05	22.05	0.18%	5,172
Jun 29, 2026	24.39	24.39	22.01	22.01	22.01	-6.34%	593
Jun 25, 2026	22.07	24.33	22.07	23.50	23.50	5.95%	13,099
Jun 23, 2026	23.96	23.98	20.75	22.18	22.18	1.70%	8,184
Jun 22, 2026	23.38	23.38	21.25	21.81	21.81	-2.37%	474
Jun 19, 2026	23.49	23.49	22.33	22.34	22.34	-4.94%	104
Jun 18, 2026	22.58	23.50	21.90	23.50	23.50	2.62%	3,631
Jun 17, 2026	24.65	24.65	22.36	22.90	22.90	-2.55%	961
Jun 16, 2026	22.80	23.50	22.40	23.50	23.50	-	308
Jun 15, 2026	23.02	23.50	22.00	23.50	23.50	2.09%	418
Jun 12, 2026	22.58	23.74	22.58	23.02	23.02	-0.09%	105
Jun 11, 2026	25.30	25.30	23.04	23.04	23.04	-4.99%	124
Jun 10, 2026	25.25	25.25	23.50	24.25	24.25	-	6,295
Jun 9, 2026	24.75	24.75	24.00	24.25	24.25	-0.33%	4,701
Jun 8, 2026	22.85	24.99	22.38	24.33	24.33	6.52%	8,648
Jun 5, 2026	21.78	22.84	21.77	22.84	22.84	6.98%	6,044