Beryl Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.50	37.50	36.98	36.98	36.98	2.75%	49
Jul 30, 2026	36.50	36.50	33.25	35.99	35.99	2.83%	1,029
Jul 29, 2026	32.00	35.00	32.00	35.00	35.00	4.79%	1,486
Jul 28, 2026	33.18	36.60	33.18	33.40	33.40	-4.35%	4,218
Jul 27, 2026	34.48	35.19	34.48	34.92	34.92	-3.78%	1,669
Jul 24, 2026	39.99	39.99	36.29	36.29	36.29	-4.98%	3,273
Jul 23, 2026	38.41	38.41	38.19	38.19	38.19	4.37%	2
Jul 22, 2026	37.60	37.60	36.59	36.59	36.59	1.95%	327
Jul 21, 2026	35.99	35.99	35.00	35.89	35.89	4.64%	228
Jul 20, 2026	34.12	37.60	34.12	34.30	34.30	-4.48%	7,162
Jul 17, 2026	36.45	36.45	32.99	35.91	35.91	3.43%	32,665
Jul 16, 2026	33.07	34.72	33.07	34.72	34.72	4.99%	1,023
Jul 15, 2026	33.07	33.07	33.07	33.07	33.07	4.98%	495
Jul 14, 2026	31.50	31.50	31.50	31.50	31.50	5.00%	616
Jul 13, 2026	30.00	30.00	30.00	30.00	30.00	-	50
Jul 10, 2026	29.96	30.00	29.96	30.00	30.00	-0.37%	5
Jul 9, 2026	30.11	30.11	30.11	30.11	30.11	-4.99%	200
Jul 8, 2026	35.01	35.01	31.69	31.69	31.69	-4.98%	578
Jul 7, 2026	31.60	33.35	31.60	33.35	33.35	4.87%	27
Jul 6, 2026	31.81	31.81	30.30	31.80	31.80	4.95%	406
Jul 3, 2026	30.30	30.30	30.30	30.30	30.30	4.99%	11
Jul 2, 2026	28.86	28.86	28.86	28.86	28.86	4.98%	1
Jul 1, 2026	27.49	27.49	27.49	27.49	27.49	4.96%	20
Jun 30, 2026	26.19	26.19	26.19	26.19	26.19	4.97%	1
Jun 29, 2026	23.40	24.95	22.75	24.95	24.95	4.96%	1,252
Jun 24, 2026	23.79	23.79	23.68	23.77	23.77	0.38%	942
Jun 23, 2026	26.16	26.16	23.68	23.68	23.68	-4.98%	1,533
Jun 22, 2026	27.53	27.53	24.92	24.92	24.92	-4.96%	2,803
Jun 19, 2026	28.98	28.98	26.22	26.22	26.22	-5.00%	743
Jun 18, 2026	30.50	30.50	27.60	27.60	27.60	-4.99%	1,115
Jun 17, 2026	32.09	32.09	29.05	29.05	29.05	-4.97%	13
Jun 16, 2026	30.57	30.57	29.12	30.57	30.57	4.98%	17
Jun 15, 2026	28.29	29.12	28.29	29.12	29.12	4.97%	113
Jun 12, 2026	30.66	30.66	27.74	27.74	27.74	-5.00%	101
Jun 11, 2026	29.20	29.20	29.20	29.20	29.20	4.81%	1
Jun 10, 2026	28.94	28.94	26.20	27.86	27.86	1.05%	3,259
Jun 9, 2026	24.95	27.57	24.95	27.57	27.57	4.99%	152
Jun 3, 2026	26.26	26.26	26.26	26.26	26.26	-	51
Jun 2, 2026	26.26	26.26	26.26	26.26	26.26	-1.98%	102
Jun 1, 2026	26.79	26.79	26.79	26.79	26.79	-1.98%	15
May 29, 2026	27.33	27.33	27.33	27.33	27.33	-1.97%	50
May 27, 2026	28.44	28.44	27.88	27.88	27.88	-1.97%	1,540
May 26, 2026	27.34	28.44	27.34	28.44	28.44	1.97%	8,523
May 25, 2026	27.89	27.89	27.89	27.89	27.89	-1.97%	300
May 22, 2026	28.45	28.45	28.45	28.45	28.45	-2.00%	2
May 21, 2026	29.03	29.03	29.03	29.03	29.03	-1.99%	1
May 20, 2026	29.62	29.62	29.62	29.62	29.62	-1.99%	1
May 19, 2026	30.22	30.22	30.22	30.22	30.22	-1.98%	1
May 18, 2026	30.83	30.83	30.83	30.83	30.83	-1.97%	1
May 15, 2026	31.45	31.45	31.45	31.45	31.45	-1.99%	1