Beryl Drugs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	20.50	21.35	20.35	21.35	21.35	-0.14%	728
Jun 3, 2026	21.24	21.38	20.45	21.38	21.38	-0.51%	477
Jun 2, 2026	21.18	21.61	21.18	21.49	21.49	1.46%	347
Jun 1, 2026	21.86	21.86	19.80	21.18	21.18	1.63%	1,243
May 29, 2026	20.84	20.84	20.84	20.84	20.84	4.99%	1,903
May 27, 2026	19.10	19.85	19.06	19.85	19.85	4.31%	420
May 26, 2026	19.03	19.96	19.01	19.03	19.03	0.11%	1,210
May 25, 2026	20.80	20.80	19.01	19.01	19.01	-4.04%	310
May 22, 2026	19.43	20.90	19.42	19.81	19.81	-3.08%	4,700
May 21, 2026	19.20	20.50	19.10	20.44	20.44	1.69%	4,925
May 20, 2026	20.15	20.15	20.10	20.10	20.10	-	681
May 18, 2026	21.60	21.60	20.10	20.10	20.10	-4.96%	318
May 15, 2026	21.15	21.15	21.15	21.15	21.15	2.17%	5
May 14, 2026	20.50	21.52	20.50	20.70	20.70	0.98%	5,146
May 13, 2026	20.29	20.50	20.29	20.50	20.50	-	221
May 12, 2026	19.56	20.75	19.25	20.50	20.50	2.19%	569
May 11, 2026	21.60	21.60	20.00	20.06	20.06	-2.57%	1,436
May 8, 2026	20.00	21.00	20.00	20.59	20.59	2.95%	1,010
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