Beryl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	34.08	34.08	34.08	34.08	34.08	-1.98%	50
May 8, 2026	34.77	34.77	34.77	34.77	34.77	-1.97%	1
May 7, 2026	35.47	35.47	35.47	35.47	35.47	-1.99%	3
May 6, 2026	36.19	36.19	36.19	36.19	36.19	-1.98%	51
May 5, 2026	36.74	36.92	36.74	36.92	36.92	-1.49%	4
May 4, 2026	37.48	37.48	37.48	37.48	37.48	-1.99%	1
Apr 30, 2026	38.24	38.43	38.24	38.24	38.24	-2.00%	3
Apr 29, 2026	39.02	39.02	39.02	39.02	39.02	-1.98%	51
Apr 28, 2026	39.82	39.82	39.79	39.81	39.81	4.96%	33,744
Apr 27, 2026	37.42	39.29	37.00	37.93	37.93	1.36%	2,756
Apr 24, 2026	33.91	37.42	33.91	37.42	37.42	4.99%	3,830
Apr 23, 2026	35.00	35.64	32.56	35.64	35.64	4.98%	1,397
Apr 22, 2026	32.00	34.13	31.00	33.95	33.95	4.43%	1,169
Apr 21, 2026	32.51	32.51	32.51	32.51	32.51	4.97%	5
Apr 20, 2026	29.50	30.97	28.91	30.97	30.97	4.98%	2,187
Apr 17, 2026	29.50	29.50	29.50	29.50	29.50	1.44%	301
Apr 16, 2026	29.08	29.08	29.08	29.08	29.08	-	20
Apr 15, 2026	29.08	29.08	29.08	29.08	29.08	2.00%	20
Apr 13, 2026	28.51	28.51	28.51	28.51	28.51	1.97%	301
Apr 10, 2026	27.42	27.96	27.42	27.96	27.96	1.97%	119
Apr 8, 2026	27.42	27.42	27.42	27.42	27.42	-1.97%	330
Apr 6, 2026	27.97	27.97	27.97	27.97	27.97	1.97%	1
Apr 2, 2026	27.43	27.43	27.43	27.43	27.43	-1.97%	1
Apr 1, 2026	27.98	27.98	27.98	27.98	27.98	-2.00%	1
Mar 30, 2026	28.55	28.55	28.55	28.55	28.55	-1.99%	1
Mar 27, 2026	29.13	29.13	29.13	29.13	29.13	-1.99%	1
Mar 25, 2026	29.72	29.72	29.72	29.72	29.72	-1.98%	1
Mar 20, 2026	30.32	30.32	30.32	30.32	30.32	-1.97%	5
Mar 19, 2026	30.93	30.93	30.93	30.93	30.93	-2.00%	1
Mar 18, 2026	31.56	31.56	31.56	31.56	31.56	1.97%	5
Mar 17, 2026	30.95	30.95	30.95	30.95	30.95	1.98%	5
Mar 16, 2026	30.35	30.35	30.35	30.35	30.35	1.98%	5
Mar 13, 2026	29.76	29.76	29.76	29.76	29.76	1.99%	1,660
Mar 12, 2026	28.04	29.18	28.04	29.18	29.18	1.99%	900
Mar 11, 2026	28.61	28.61	28.61	28.61	28.61	2.00%	107
Mar 10, 2026	26.99	28.05	26.99	28.05	28.05	1.85%	1,567
Mar 9, 2026	27.54	27.54	27.54	27.54	27.54	-	1,700
Mar 6, 2026	27.54	27.54	27.54	27.54	27.54	4.99%	307
Mar 5, 2026	26.23	26.23	26.23	26.23	26.23	4.96%	1
Mar 4, 2026	24.99	24.99	24.99	24.99	24.99	5.00%	2
Mar 2, 2026	23.80	23.80	23.80	23.80	23.80	4.98%	94
Feb 26, 2026	22.67	22.67	22.67	22.67	22.67	-4.99%	1
Feb 25, 2026	23.86	23.86	23.86	23.86	23.86	0.04%	3
Feb 24, 2026	26.23	26.23	23.85	23.85	23.85	-4.56%	455
Feb 23, 2026	24.99	24.99	24.99	24.99	24.99	-4.80%	1
Feb 20, 2026	23.80	26.25	23.80	26.25	26.25	5.00%	205
Feb 19, 2026	25.00	25.00	25.00	25.00	25.00	-2.00%	100
Feb 18, 2026	25.60	28.18	25.51	25.51	25.51	-4.99%	52
Feb 17, 2026	24.70	27.28	24.70	26.85	26.85	3.31%	120
Feb 16, 2026	24.35	26.00	24.35	25.99	25.99	1.56%	404