Beryl Drugs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.00	21.00	20.00	20.00	20.00	-4.76%	646
May 6, 2026	21.75	21.75	20.67	21.00	21.00	-3.45%	4,225
May 5, 2026	22.60	22.60	21.75	21.75	21.75	-4.98%	758
May 4, 2026	20.86	22.89	20.86	22.89	22.89	5.00%	245
Apr 30, 2026	21.80	21.80	20.86	21.80	21.80	-0.68%	995
Apr 29, 2026	23.00	23.00	21.85	21.95	21.95	-4.57%	497
Apr 28, 2026	20.91	23.11	20.91	23.00	23.00	4.50%	1,895
Apr 27, 2026	21.80	22.78	21.80	22.01	22.01	1.43%	541
Apr 24, 2026	22.60	22.60	21.50	21.70	21.70	-4.07%	2,690
Apr 23, 2026	24.72	24.72	22.56	22.62	22.62	-3.95%	300
Apr 22, 2026	24.70	24.70	23.55	23.55	23.55	-4.66%	507
Apr 21, 2026	23.40	24.70	23.25	24.70	24.70	2.11%	15,483
Apr 20, 2026	24.95	24.95	24.19	24.19	24.19	-4.99%	4,302
Apr 17, 2026	25.40	25.70	24.25	25.46	25.46	3.83%	756
Apr 16, 2026	26.20	26.20	24.51	24.52	24.52	-2.08%	890
Apr 15, 2026	23.50	25.04	23.50	25.04	25.04	4.99%	5,519
Apr 13, 2026	23.85	23.85	23.36	23.85	23.85	-1.97%	1,392
Apr 10, 2026	26.77	26.77	24.32	24.33	24.33	-4.70%	4,963
Apr 9, 2026	25.85	26.75	23.40	25.53	25.53	0.91%	6,355
Apr 8, 2026	22.99	27.09	21.22	25.30	25.30	12.05%	35,844
Apr 7, 2026	18.86	22.63	18.51	22.58	22.58	19.72%	21,144
Apr 6, 2026	18.30	21.00	18.30	18.86	18.86	-1.05%	4,403
Apr 2, 2026	19.50	19.50	18.10	19.06	19.06	0.42%	208
Apr 1, 2026	18.05	19.27	18.05	18.98	18.98	-1.56%	1,227
Mar 30, 2026	18.77	19.49	18.50	19.28	19.28	4.78%	1,179
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