Berto Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.49	10.50	10.49	10.49	10.49	-0.05%	41,017
Sep 3, 2026	10.48	10.50	10.48	10.50	10.50	0.14%	86,648
Sep 2, 2026	10.48	10.49	10.48	10.48	10.48	-0.10%	20,379
Sep 1, 2026	10.49	10.50	10.48	10.49	10.49	-	43,717
Aug 31, 2026	10.49	10.49	10.48	10.49	10.49	0.10%	36,842
Aug 28, 2026	10.49	10.50	10.48	10.48	10.48	0.10%	20,626
Aug 27, 2026	10.51	10.52	10.47	10.47	10.47	-0.29%	24,094
Aug 26, 2026	10.48	10.50	10.48	10.50	10.50	0.24%	966
Aug 25, 2026	10.48	10.48	10.47	10.48	10.48	0.05%	6,305
Aug 24, 2026	10.46	10.47	10.46	10.47	10.47	0.10%	18,689
Aug 21, 2026	10.45	10.48	10.45	10.46	10.46	-0.10%	35,954
Aug 20, 2026	10.47	10.47	10.46	10.47	10.47	-	711
Aug 19, 2026	10.48	10.48	10.46	10.47	10.47	0.10%	37,489
Aug 18, 2026	10.46	10.46	10.45	10.46	10.46	0.10%	20,787
Aug 17, 2026	10.46	10.46	10.45	10.45	10.45	-	73,718
Aug 14, 2026	10.46	10.46	10.45	10.45	10.45	-	5,621
Aug 13, 2026	10.44	10.46	10.44	10.45	10.45	-	10,692
Aug 12, 2026	10.46	10.46	10.45	10.45	10.45	-0.19%	2,486
Aug 11, 2026	10.46	10.47	10.44	10.47	10.47	0.14%	8,056
Aug 10, 2026	10.45	10.46	10.45	10.46	10.46	0.14%	20,921
Aug 7, 2026	10.45	10.46	10.44	10.44	10.44	-	104,671
Aug 6, 2026	10.47	10.47	10.44	10.44	10.44	-0.38%	32,927
Aug 5, 2026	10.43	10.48	10.43	10.48	10.48	0.38%	103,269
Aug 4, 2026	10.44	10.44	10.43	10.44	10.44	0.10%	100,281
Aug 3, 2026	10.49	10.49	10.43	10.43	10.43	-	101,140
Jul 31, 2026	10.49	10.49	10.43	10.43	10.43	-0.10%	12,175
Jul 30, 2026	10.46	10.46	10.44	10.44	10.44	-0.29%	28,320
Jul 29, 2026	10.46	10.48	10.45	10.47	10.47	-0.09%	16,547
Jul 28, 2026	10.47	10.48	10.46	10.48	10.48	-	15,282
Jul 27, 2026	10.47	10.48	10.46	10.48	10.48	-	28,613
Jul 24, 2026	10.49	10.49	10.48	10.48	10.48	-	1,553
Jul 23, 2026	10.47	10.49	10.45	10.48	10.48	0.29%	43,535
Jul 22, 2026	10.48	10.50	10.45	10.45	10.45	-0.19%	70,693
Jul 21, 2026	10.47	10.50	10.47	10.47	10.47	-0.19%	40,933
Jul 20, 2026	10.52	10.52	10.47	10.49	10.49	-0.10%	36,538
Jul 17, 2026	10.50	10.50	10.45	10.50	10.50	0.48%	10,605
Jul 16, 2026	10.52	10.52	10.44	10.45	10.45	-0.19%	104,450
Jul 15, 2026	10.50	10.51	10.47	10.47	10.47	-0.48%	76,605
Jul 14, 2026	10.50	10.54	10.47	10.52	10.52	0.10%	54,101
Jul 13, 2026	10.54	10.54	10.50	10.51	10.51	-0.10%	19,830
Jul 10, 2026	10.53	10.54	10.52	10.52	10.52	-	96,261
Jul 9, 2026	10.50	10.54	10.49	10.52	10.52	0.19%	363,193
Jul 8, 2026	10.51	10.51	10.50	10.50	10.50	-0.10%	31,544
Jul 7, 2026	10.46	10.54	10.46	10.51	10.51	-0.19%	1,916
Jul 6, 2026	10.50	10.55	10.50	10.53	10.53	0.10%	423,642
Jul 2, 2026	10.54	10.55	10.52	10.52	10.52	0.19%	49,195
Jul 1, 2026	10.49	10.55	10.49	10.50	10.50	0.10%	275,056
Jun 30, 2026	10.45	10.54	10.45	10.49	10.49	0.29%	249,796
Jun 29, 2026	10.48	10.50	10.45	10.46	10.46	-	11,917
Jun 26, 2026	10.42	10.53	10.41	10.46	10.46	0.58%	145,918