Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BERZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 20.67 | -0.76 | -3.55% | 20.90 | 21.07 | 20.508 | 180,788 |
| Jun 13 2024 | 21.43 | -0.71 | -3.21% | 21.07 | 21.75 | 21.00 | 174,880 |
| Jun 12 2024 | 22.14 | -0.93 | -4.03% | 22.30 | 22.336 | 21.76 | 94,482 |
| Jun 11 2024 | 23.07 | -0.49 | -2.08% | 23.61 | 24.10 | 23.07 | 94,940 |
| Jun 10 2024 | 23.56 | -0.21 | -0.88% | 24.21 | 24.21 | 23.46 | 53,040 |
| Jun 07 2024 | 23.77 | -0.17 | -0.71% | 23.99 | 24.11 | 23.36 | 136,661 |
| Jun 06 2024 | 23.94 | 0.02 | 0.08% | 23.82 | 24.03 | 23.6101 | 58,591 |
| Jun 05 2024 | 23.92 | -2.10 | -8.07% | 25.28 | 25.493 | 23.92 | 84,734 |
| Jun 04 2024 | 26.02 | 0.13 | 0.50% | 25.87 | 26.44 | 25.74 | 37,224 |
| Jun 03 2024 | 25.89 | -0.26 | -0.99% | 25.35 | 26.80 | 25.26 | 80,789 |
| May 31 2024 | 26.15 | -0.09 | -0.34% | 26.01 | 28.005 | 26.01 | 277,113 |
| May 30 2024 | 26.24 | 2.24 | 9.33% | 25.00 | 26.53 | 25.00 | 172,968 |
| May 29 2024 | 24.00 | 0.43 | 1.82% | 24.30 | 24.32 | 23.6497 | 86,590 |
| May 28 2024 | 23.57 | -0.52 | -2.16% | 23.77 | 24.31 | 23.5201 | 72,967 |
| May 24 2024 | 24.09 | -1.13 | -4.48% | 24.98 | 25.07 | 23.88 | 155,125 |
| May 23 2024 | 25.2207 | 0.52 | 2.11% | 23.60 | 25.64 | 23.50 | 323,828 |
| May 22 2024 | 24.70 | 0.41 | 1.69% | 24.22 | 25.115 | 24.04 | 108,949 |
| May 21 2024 | 24.29 | 0.06 | 0.25% | 25.08 | 25.08 | 24.24 | 54,917 |
| May 20 2024 | 24.23 | -0.72 | -2.89% | 24.85 | 24.85 | 24.18 | 20,820 |
| May 17 2024 | 24.95 | -0.04 | -0.16% | 24.73 | 25.40 | 24.60 | 64,485 |
| May 16 2024 | 24.99 | 0.07 | 0.28% | 24.80 | 24.99 | 24.40 | 120,114 |
| May 15 2024 | 24.92 | -1.49 | -5.64% | 25.81 | 26.25 | 24.8605 | 126,298 |
| May 14 2024 | 26.41 | -0.73 | -2.69% | 27.34 | 27.34 | 26.33 | 34,865 |
| May 13 2024 | 27.14 | -0.54 | -1.95% | 27.20 | 27.46 | 26.99 | 82,020 |
| May 10 2024 | 27.68 | -0.02 | -0.07% | 27.19 | 27.86 | 26.69 | 152,617 |
| May 09 2024 | 27.70 | 0.49 | 1.80% | 27.36 | 27.98 | 27.25 | 138,490 |
| May 08 2024 | 27.21 | 0.22 | 0.82% | 27.81 | 27.81 | 26.87 | 35,815 |
| May 07 2024 | 26.99 | 0.18 | 0.67% | 26.81 | 27.16 | 26.54 | 51,821 |
| May 06 2024 | 26.81 | -1.69 | -5.93% | 27.73 | 27.93 | 26.80 | 102,022 |
| May 03 2024 | 28.50 | -1.81 | -5.97% | 28.77 | 29.26 | 28.30 | 121,523 |
| May 02 2024 | 30.31 | -1.41 | -4.45% | 30.79 | 32.07 | 30.24 | 271,477 |
| May 01 2024 | 31.72 | 0.99 | 3.22% | 31.30 | 32.08 | 29.58 | 73,294 |
| Apr 30 2024 | 30.73 | 2.03 | 7.07% | 29.17 | 30.73 | 28.77 | 59,318 |
| Apr 29 2024 | 28.70 | -0.85 | -2.88% | 28.47 | 29.37 | 28.40 | 65,758 |
| Apr 26 2024 | 29.55 | -1.25 | -4.06% | 30.12 | 30.64 | 29.14 | 123,241 |
| Apr 25 2024 | 30.80 | 0.24 | 0.79% | 32.96 | 33.06 | 30.56 | 225,598 |
| Apr 24 2024 | 30.56 | -0.31 | -1.00% | 29.57 | 31.242 | 29.39 | 69,810 |
| Apr 23 2024 | 30.87 | -2.11 | -6.40% | 32.23 | 32.4707 | 30.76 | 46,194 |
| Apr 22 2024 | 32.98 | -0.96 | -2.83% | 33.11 | 34.4533 | 32.40 | 75,533 |
| Apr 19 2024 | 33.94 | 3.17 | 10.30% | 31.42 | 34.264 | 31.42 | 200,236 |
| Apr 18 2024 | 30.77 | 0.95 | 3.19% | 29.88 | 30.77 | 29.41 | 144,213 |
| Apr 17 2024 | 29.82 | 1.37 | 4.82% | 28.01 | 30.015 | 28.01 | 133,793 |
| Apr 16 2024 | 28.45 | -0.34 | -1.17% | 29.02 | 29.09 | 27.9701 | 38,998 |
| Apr 15 2024 | 28.7864 | 1.91 | 7.09% | 26.55 | 28.88 | 26.55 | 143,562 |
| Apr 12 2024 | 26.88 | 1.56 | 6.16% | 26.23 | 27.113 | 26.085 | 128,122 |
| Apr 11 2024 | 25.32 | -1.54 | -5.73% | 26.47 | 27.02 | 25.20 | 70,328 |
| Apr 10 2024 | 26.86 | 0.48 | 1.82% | 27.38 | 27.43 | 26.81 | 110,754 |
| Apr 09 2024 | 26.38 | -0.39 | -1.44% | 26.22 | 27.33 | 26.11 | 64,939 |
| Apr 08 2024 | 26.7657 | 0.11 | 0.40% | 26.25 | 26.93 | 26.17 | 40,149 |
| Apr 05 2024 | 26.66 | -0.86 | -3.12% | 27.22 | 27.59 | 26.152 | 160,145 |
| Apr 04 2024 | 27.5196 | 1.72 | 6.67% | 25.12 | 27.52 | 24.93 | 126,818 |
| Apr 03 2024 | 25.80 | -0.35 | -1.34% | 26.82 | 26.83 | 25.62 | 32,057 |
| Apr 02 2024 | 26.15 | 0.74 | 2.91% | 26.72 | 27.00 | 26.14 | 22,459 |
| Apr 01 2024 | 25.41 | -0.75 | -2.87% | 25.94 | 25.96 | 24.80 | 51,353 |
| Mar 28 2024 | 26.16 | 0.32 | 1.24% | 25.92 | 26.25 | 25.79 | 51,665 |
| Mar 27 2024 | 25.84 | 0.07 | 0.27% | 25.11 | 26.47 | 25.11 | 67,461 |
| Mar 26 2024 | 25.77 | 0.05 | 0.19% | 25.19 | 25.78 | 24.99 | 24,432 |
| Mar 25 2024 | 25.7213 | 23.13 | 893.10% | 26.72 | 26.73 | 25.31 | 64,550 |
| Mar 22 2024 | 2.59 | -0.02 | -0.77% | 2.62 | 2.64 | 2.57 | 316,679 |
| Mar 21 2024 | 2.61 | -0.08 | -2.97% | 2.52 | 2.6199 | 2.502 | 894,251 |
| Mar 20 2024 | 2.69 | -0.11 | -3.93% | 2.76 | 2.83 | 2.68 | 531,514 |
| Mar 19 2024 | 2.80 | 0.02 | 0.72% | 2.87 | 2.94 | 2.79 | 455,106 |
| Mar 18 2024 | 2.78 | -0.15 | -5.12% | 2.78 | 2.8189 | 2.725 | 527,617 |
