BERIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 16, 2025	13.46	13.46	13.46	13.46	13.46	0.07%
May 15, 2025	13.45	13.45	13.45	13.45	13.45	0.15%
May 14, 2025	13.43	13.43	13.43	13.43	13.43	-0.22%
May 13, 2025	13.46	13.46	13.46	13.46	13.46	0.22%
May 12, 2025	13.43	13.43	13.43	13.43	13.43	-0.22%
May 9, 2025	13.46	13.46	13.46	13.46	13.46	0.30%
May 8, 2025	13.42	13.42	13.42	13.42	13.42	-0.07%
May 7, 2025	13.43	13.43	13.43	13.43	13.43	0.07%
May 6, 2025	13.42	13.42	13.42	13.42	13.42	0.30%
May 5, 2025	13.38	13.38	13.38	13.38	13.38	0.07%
May 2, 2025	13.37	13.37	13.37	13.37	13.37	-0.07%
May 1, 2025	13.38	13.38	13.38	13.38	13.38	-0.74%
Apr 30, 2025	13.48	13.48	13.48	13.48	13.42	-0.15%
Apr 29, 2025	13.50	13.50	13.50	13.50	13.44	0.07%
Apr 28, 2025	13.49	13.49	13.49	13.49	13.43	0.37%
Apr 25, 2025	13.44	13.44	13.44	13.44	13.38	-
Apr 24, 2025	13.44	13.44	13.44	13.44	13.38	0.60%
Apr 23, 2025	13.36	13.36	13.36	13.36	13.30	0.23%
Apr 22, 2025	13.33	13.33	13.33	13.33	13.27	0.45%
Apr 21, 2025	13.27	13.27	13.27	13.27	13.21	-0.45%
Apr 17, 2025	13.33	13.33	13.33	13.33	13.27	-
Apr 16, 2025	13.33	13.33	13.33	13.33	13.27	0.38%
Apr 15, 2025	13.28	13.28	13.28	13.28	13.22	-
Apr 14, 2025	13.28	13.28	13.28	13.28	13.22	0.61%
Apr 11, 2025	13.20	13.20	13.20	13.20	13.14	0.38%
Apr 10, 2025	13.15	13.15	13.15	13.15	13.09	-0.98%
Apr 9, 2025	13.28	13.28	13.28	13.28	13.22	1.07%
Apr 8, 2025	13.14	13.14	13.14	13.14	13.08	-0.45%
Apr 7, 2025	13.20	13.20	13.20	13.20	13.14	-0.68%
Apr 4, 2025	13.29	13.29	13.29	13.29	13.23	-1.41%
Apr 3, 2025	13.48	13.48	13.48	13.48	13.42	-0.44%
Apr 2, 2025	13.54	13.54	13.54	13.54	13.48	0.15%
Apr 1, 2025	13.52	13.52	13.52	13.52	13.46	-0.66%
Mar 31, 2025	13.61	13.61	13.61	13.61	13.46	0.29%
Mar 28, 2025	13.57	13.57	13.57	13.57	13.42	0.07%
Mar 27, 2025	13.56	13.56	13.56	13.56	13.42	0.15%
Mar 26, 2025	13.54	13.54	13.54	13.54	13.40	-0.22%
Mar 25, 2025	13.57	13.57	13.57	13.57	13.42	0.15%
Mar 24, 2025	13.55	13.55	13.55	13.55	13.41	-0.15%
Mar 21, 2025	13.57	13.57	13.57	13.57	13.42	-0.15%
Mar 20, 2025	13.59	13.59	13.59	13.59	13.44	0.07%
Mar 19, 2025	13.58	13.58	13.58	13.58	13.43	0.30%
Mar 18, 2025	13.54	13.54	13.54	13.54	13.40	0.07%
Mar 17, 2025	13.53	13.53	13.53	13.53	13.39	0.37%
Mar 14, 2025	13.48	13.48	13.48	13.48	13.34	0.07%
Mar 13, 2025	13.47	13.47	13.47	13.47	13.33	0.15%
Mar 12, 2025	13.45	13.45	13.45	13.45	13.31	0.07%
Mar 11, 2025	13.44	13.44	13.44	13.44	13.30	0.22%
Mar 10, 2025	13.41	13.41	13.41	13.41	13.27	-0.15%
Mar 7, 2025	13.43	13.43	13.43	13.43	13.29	-