Belrise Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	188.45	200.75	186.20	196.95	196.95	5.04%	1,535,506
Mar 5, 2026	187.55	188.80	184.50	187.50	187.50	2.32%	143,276
Mar 4, 2026	185.65	185.65	182.15	183.25	183.25	-2.32%	223,355
Mar 2, 2026	172.70	188.45	172.70	187.60	187.60	-0.13%	734,176
Feb 27, 2026	185.65	189.85	184.35	187.85	187.85	1.29%	309,379
Feb 26, 2026	185.00	185.75	181.00	185.45	185.45	0.30%	169,667
Feb 25, 2026	185.00	187.90	183.80	184.90	184.90	0.90%	121,286
Feb 24, 2026	185.00	185.00	181.85	183.25	183.25	-0.73%	136,107
Feb 23, 2026	184.70	190.40	184.20	184.60	184.60	1.07%	277,042
Feb 20, 2026	185.85	185.85	180.75	182.65	182.65	-0.54%	315,162
Feb 19, 2026	187.20	189.20	183.20	183.65	183.65	-0.92%	210,316
Feb 18, 2026	188.75	192.10	182.75	185.35	185.35	-1.33%	412,275
Feb 17, 2026	186.25	190.70	184.75	187.85	187.85	1.68%	364,590
Feb 16, 2026	185.30	187.50	183.60	184.75	184.75	-1.02%	219,419
Feb 13, 2026	187.60	191.20	184.50	186.65	186.65	-0.90%	1,207,259
Feb 12, 2026	192.05	192.55	187.10	188.35	188.35	-1.80%	342,692
Feb 11, 2026	181.60	194.00	180.05	191.80	191.80	5.44%	1,054,729
Feb 10, 2026	185.65	186.65	181.00	181.90	181.90	-1.70%	223,921
Feb 9, 2026	183.70	185.75	180.25	185.05	185.05	2.81%	365,202
Feb 6, 2026	183.60	183.80	178.30	180.00	180.00	-2.39%	266,008
Feb 5, 2026	183.25	188.55	183.20	184.40	184.40	-0.19%	533,333
Feb 4, 2026	180.80	185.50	179.25	184.75	184.75	2.24%	486,725
Feb 3, 2026	176.30	181.95	169.75	180.70	180.70	7.37%	671,423
Feb 2, 2026	165.20	169.00	164.10	168.30	168.30	0.87%	397,879
Feb 1, 2026	170.85	170.85	162.75	166.85	166.85	-2.48%	816,478
Jan 30, 2026	160.75	172.50	157.70	171.10	171.10	6.41%	1,680,418
Jan 29, 2026	160.95	161.45	157.80	160.80	160.80	0.53%	309,366
Jan 28, 2026	158.75	161.50	156.85	159.95	159.95	0.85%	516,472
Jan 27, 2026	160.40	160.80	155.30	158.60	158.60	-0.78%	420,617
Jan 23, 2026	168.05	168.05	158.55	159.85	159.85	-3.15%	462,460
Jan 22, 2026	167.05	168.30	162.20	165.05	165.05	0.03%	239,618
Jan 21, 2026	161.20	166.60	161.20	165.00	165.00	1.88%	655,267
Jan 20, 2026	166.75	170.45	161.00	161.95	161.95	-2.59%	627,420
Jan 19, 2026	170.20	170.20	163.20	166.25	166.25	-2.58%	506,589
Jan 16, 2026	174.65	175.25	169.25	170.65	170.65	-1.30%	249,754
Jan 14, 2026	175.50	176.40	172.50	172.90	172.90	-1.54%	214,858
Jan 13, 2026	179.20	180.05	174.95	175.60	175.60	-1.82%	191,829
Jan 12, 2026	174.00	179.90	170.60	178.85	178.85	2.61%	825,662
Jan 9, 2026	175.75	178.65	173.10	174.30	174.30	-1.94%	571,817
Jan 8, 2026	183.95	185.60	176.40	177.75	177.75	-3.05%	346,642
Jan 7, 2026	183.25	184.70	180.40	183.35	183.35	0.03%	410,455
Jan 6, 2026	184.75	189.80	182.25	183.30	183.30	-0.70%	401,293
Jan 5, 2026	185.15	186.45	182.10	184.60	184.60	-0.24%	431,012
Jan 2, 2026	183.95	190.05	180.00	185.05	185.05	0.46%	670,164
Jan 1, 2026	185.85	185.85	182.75	184.20	184.20	-0.65%	274,945
Dec 31, 2025	181.90	186.40	180.85	185.40	185.40	2.01%	628,749
Dec 30, 2025	182.30	183.80	180.00	181.75	181.75	-0.63%	710,616
Dec 29, 2025	179.50	185.70	175.95	182.90	182.90	1.95%	1,636,490
Dec 26, 2025	173.45	183.45	171.75	179.40	179.40	3.79%	3,046,430
Dec 24, 2025	171.10	177.20	168.10	172.85	172.85	2.61%	3,085,563