Belrise Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	239.00	241.06	237.10	239.24	239.24	0.16%	1,953,387
Jun 17, 2026	237.50	245.60	235.13	238.85	238.85	0.60%	4,711,917
Jun 16, 2026	239.41	241.02	233.61	237.43	237.43	-0.35%	2,735,050
Jun 15, 2026	231.01	242.00	231.00	238.26	238.26	4.39%	6,682,701
Jun 12, 2026	225.00	229.75	223.21	228.23	228.23	3.56%	2,973,217
Jun 11, 2026	225.50	226.80	218.42	220.39	220.39	-2.97%	3,951,921
Jun 10, 2026	235.90	235.96	225.10	227.13	227.13	-3.24%	4,999,472
Jun 9, 2026	221.28	236.50	221.28	234.73	234.73	8.81%	35,598,970
Jun 8, 2026	213.89	219.49	210.51	215.72	215.72	-0.12%	2,398,230
Jun 5, 2026	216.50	219.28	215.25	215.98	215.98	-0.06%	1,774,389
Jun 4, 2026	218.80	219.49	214.00	216.12	216.12	-1.56%	3,773,294
Jun 3, 2026	217.90	222.75	216.50	219.54	219.54	0.76%	3,571,070
Jun 2, 2026	213.79	220.20	213.40	217.89	217.89	1.33%	2,447,472
Jun 1, 2026	216.96	217.80	212.35	215.02	215.02	-0.67%	2,502,868
May 29, 2026	219.90	220.00	213.68	216.46	216.46	-0.77%	4,978,945
May 27, 2026	217.99	221.13	217.00	218.13	218.13	0.39%	2,931,208
May 26, 2026	212.73	223.50	212.70	217.28	217.28	3.15%	8,560,113
May 25, 2026	216.01	217.50	204.60	210.64	210.64	-2.64%	12,433,770
May 22, 2026	213.40	220.50	213.01	216.36	216.36	1.96%	4,247,712
May 21, 2026	212.20	216.50	211.05	212.21	212.21	1.06%	2,934,499
May 20, 2026	207.00	212.00	205.05	209.98	209.98	0.34%	1,343,151
May 19, 2026	209.00	211.78	207.20	209.27	209.27	1.42%	1,521,724
May 18, 2026	209.00	209.71	202.51	206.34	206.34	-1.49%	2,734,979
May 15, 2026	209.99	215.89	207.55	209.46	209.46	-0.10%	4,263,116
May 14, 2026	212.10	215.50	208.10	209.66	209.66	-0.67%	2,222,870
May 13, 2026	207.00	213.32	206.77	211.07	211.07	2.81%	2,643,491
May 12, 2026	217.00	218.13	203.99	205.30	205.30	-5.88%	3,834,270
May 11, 2026	221.16	221.88	216.81	218.12	218.12	-1.92%	2,710,035
May 8, 2026	228.05	228.80	222.00	222.39	222.39	-2.43%	2,152,180
May 7, 2026	224.95	228.60	222.32	227.94	227.94	2.62%	6,294,685
May 6, 2026	215.45	223.50	214.54	222.12	222.12	4.15%	7,262,494
May 5, 2026	216.45	217.30	212.52	213.26	213.26	-1.15%	2,058,867
May 4, 2026	213.75	218.70	211.00	215.74	215.74	1.42%	6,836,244
Apr 30, 2026	212.86	214.40	207.19	212.72	212.72	-0.58%	2,606,344
Apr 29, 2026	216.50	219.15	213.04	213.96	213.96	-0.81%	1,812,837
Apr 28, 2026	217.00	220.80	214.50	215.70	215.70	-0.50%	1,821,809
Apr 27, 2026	214.05	218.20	212.56	216.78	216.78	1.89%	3,706,706
Apr 24, 2026	218.04	219.85	209.80	212.76	212.76	-2.22%	3,247,199
Apr 23, 2026	220.60	222.68	216.49	217.60	217.60	-2.04%	2,310,351
Apr 22, 2026	217.90	223.98	217.21	222.13	222.13	1.41%	3,029,035
Apr 21, 2026	222.21	224.38	218.00	219.05	219.05	-1.41%	3,713,091
Apr 20, 2026	215.49	226.30	211.65	222.18	222.18	3.77%	9,163,952
Apr 17, 2026	209.50	216.40	208.90	214.10	214.10	2.49%	7,059,218
Apr 16, 2026	209.00	212.90	207.50	208.90	208.90	0.62%	4,050,345
Apr 15, 2026	207.00	210.50	206.45	207.62	207.62	1.57%	3,561,626
Apr 13, 2026	201.00	207.80	199.24	204.42	204.42	-0.81%	5,359,567
Apr 10, 2026	204.25	209.04	203.17	206.09	206.09	1.91%	7,578,375
Apr 9, 2026	194.75	204.40	193.39	202.23	202.23	4.13%	10,791,860
Apr 8, 2026	197.00	197.00	192.01	194.21	194.21	2.16%	5,574,630
Apr 7, 2026	190.40	191.15	188.98	190.10	190.10	-0.82%	2,236,668