Berto Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.49	10.52	10.47	10.51	10.51	0.57%	141,056
May 26, 2026	10.45	10.47	10.43	10.45	10.45	-	224,912
May 22, 2026	10.59	10.59	10.44	10.45	10.45	0.29%	191,169
May 21, 2026	10.43	10.44	10.42	10.42	10.42	0.10%	28,094
May 20, 2026	10.41	10.44	10.41	10.41	10.41	-	7,222
May 19, 2026	10.41	10.44	10.40	10.41	10.41	-	37,708
May 18, 2026	10.40	10.45	10.40	10.41	10.41	-0.29%	35,576
May 15, 2026	10.40	10.44	10.40	10.44	10.44	0.38%	447,995
May 14, 2026	10.38	10.40	10.38	10.40	10.40	0.29%	180,456
May 13, 2026	10.36	10.37	10.35	10.37	10.37	0.10%	21,315
May 12, 2026	10.37	10.37	10.35	10.36	10.36	0.10%	64,448
May 11, 2026	10.36	10.38	10.35	10.35	10.35	-0.19%	3,687
May 8, 2026	10.36	10.37	10.36	10.37	10.37	-0.10%	8,313
May 7, 2026	10.36	10.38	10.36	10.38	10.38	0.19%	59,305
May 6, 2026	10.32	10.36	10.32	10.36	10.36	0.10%	268,196
May 5, 2026	10.35	10.35	10.34	10.35	10.35	-	12,061
May 4, 2026	10.33	10.35	10.33	10.35	10.35	-	6,525
May 1, 2026	10.34	10.35	10.34	10.35	10.35	-	5,513
Apr 30, 2026	10.35	10.35	10.34	10.35	10.35	-	26,810
Apr 29, 2026	10.35	10.35	10.34	10.35	10.35	-	22,430
Apr 28, 2026	10.36	10.36	10.35	10.35	10.35	-0.19%	1,079
Apr 27, 2026	10.32	10.39	10.31	10.37	10.37	0.48%	1,124,241
Apr 24, 2026	10.31	10.33	10.30	10.32	10.32	0.20%	154,245
Apr 23, 2026	10.30	10.33	10.30	10.30	10.30	0.10%	52,798
Apr 22, 2026	10.29	10.29	10.29	10.29	10.29	-	1,944
Apr 21, 2026	10.29	10.30	10.29	10.29	10.29	-	145,977
Apr 20, 2026	10.29	10.29	10.29	10.29	10.29	0.05%	1,067
Apr 17, 2026	10.26	10.29	10.26	10.29	10.29	0.24%	728
Apr 16, 2026	10.26	10.27	10.25	10.26	10.26	0.10%	15,466
Apr 15, 2026	10.26	10.26	10.25	10.25	10.25	-	22,865
Apr 14, 2026	10.25	10.26	10.25	10.25	10.25	0.10%	4,121
Apr 13, 2026	10.25	10.25	10.24	10.24	10.24	-	1,780
Apr 10, 2026	10.34	10.34	10.24	10.24	10.24	-	2,419
Apr 9, 2026	10.25	10.25	10.24	10.24	10.24	-	4,237
Apr 8, 2026	10.25	10.25	10.24	10.24	10.24	0.10%	23,994
Apr 7, 2026	10.23	10.24	10.23	10.23	10.23	-	350,929
Apr 6, 2026	10.23	10.24	10.23	10.23	10.23	0.10%	5,039
Apr 2, 2026	10.22	10.23	10.21	10.22	10.22	0.10%	255,800
Apr 1, 2026	10.23	10.23	10.21	10.21	10.21	-0.39%	52,447
Mar 31, 2026	10.23	10.25	10.22	10.25	10.25	0.29%	6,543
Mar 30, 2026	10.21	10.24	10.21	10.22	10.22	0.20%	33,886
Mar 27, 2026	10.21	10.21	10.20	10.20	10.20	-0.10%	2,427
Mar 26, 2026	10.20	10.21	10.20	10.21	10.21	-	10,752
Mar 25, 2026	10.21	10.21	10.21	10.21	10.21	-0.10%	1,961
Mar 24, 2026	10.21	10.22	10.21	10.22	10.22	0.20%	15,229
Mar 23, 2026	10.20	10.20	10.20	10.20	10.20	-	22,872
Mar 20, 2026	10.20	10.21	10.20	10.20	10.20	-	48,330
Mar 19, 2026	10.20	10.20	10.20	10.20	10.20	-	1,885
Mar 18, 2026	10.21	10.21	10.20	10.20	10.20	-	22,417
Mar 17, 2026	10.21	10.22	10.20	10.20	10.20	-	15,569