BERA.ISBERA.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.11 | $18.18 | $17.67 | $17.72 | 13.16M |
| 1/15/2026 | $18.27 | $18.35 | $17.86 | $18.10 | 10.34M |
| 1/14/2026 | $18.60 | $18.68 | $18.00 | $18.27 | 10.00M |
| 1/13/2026 | $18.52 | $18.75 | $18.27 | $18.60 | 9.90M |
| 1/12/2026 | $18.02 | $18.80 | $18.02 | $18.55 | 15.19M |
| 1/9/2026 | $18.20 | $18.60 | $17.90 | $17.98 | 10.39M |
| 1/8/2026 | $17.66 | $18.17 | $17.64 | $18.00 | 7.54M |
| 1/7/2026 | $17.99 | $18.25 | $17.61 | $17.61 | 8.23M |
| 1/6/2026 | $19.21 | $19.29 | $17.84 | $17.95 | 19.59M |
| 1/5/2026 | $18.26 | $18.95 | $18.14 | $18.93 | 13.06M |
| 1/2/2026 | $17.57 | $18.38 | $17.50 | $18.24 | 13.13M |
| 12/31/2025 | $18.20 | $19.49 | $17.47 | $17.50 | 32.34M |
| 12/30/2025 | $16.91 | $18.48 | $16.54 | $18.17 | 54.26M |
| 12/29/2025 | $16.75 | $17.13 | $16.74 | $16.80 | 7.09M |
| 12/26/2025 | $16.67 | $17.03 | $16.51 | $16.67 | 14.19M |
| 12/25/2025 | $16.63 | $16.83 | $16.53 | $16.62 | 5.48M |
| 12/24/2025 | $16.42 | $16.74 | $16.37 | $16.60 | 8.32M |
| 12/23/2025 | $16.22 | $16.73 | $16.11 | $16.39 | 10.25M |
| 12/22/2025 | $16.24 | $16.50 | $15.77 | $16.20 | 16.38M |
| 12/19/2025 | $16.88 | $16.90 | $16.09 | $16.18 | 11.00M |
| 12/18/2025 | $17.17 | $17.44 | $16.80 | $16.80 | 13.48M |
| 12/17/2025 | $17.74 | $17.74 | $17.12 | $17.15 | 7.52M |
| 12/16/2025 | $17.27 | $17.65 | $17.14 | $17.65 | 8.98M |
| 12/15/2025 | $17.18 | $17.84 | $17.01 | $17.25 | 16.42M |
| 12/12/2025 | $17.06 | $17.48 | $17.06 | $17.13 | 10.53M |
| 12/11/2025 | $16.90 | $17.19 | $16.87 | $17.01 | 5.03M |
| 12/10/2025 | $17.10 | $17.25 | $16.82 | $16.84 | 6.99M |
| 12/9/2025 | $17.15 | $17.24 | $17.06 | $17.08 | 5.57M |
| 12/8/2025 | $17.19 | $17.50 | $17.06 | $17.12 | 8.31M |
| 12/5/2025 | $17.44 | $17.47 | $17.03 | $17.10 | 5.47M |
| 12/4/2025 | $16.68 | $17.85 | $16.66 | $17.46 | 17.28M |
| 12/3/2025 | $17.08 | $17.18 | $16.58 | $16.68 | 7.74M |
| 12/2/2025 | $17.01 | $17.34 | $16.90 | $17.06 | 9.16M |
| 12/1/2025 | $16.48 | $17.10 | $16.43 | $17.01 | 8.73M |
| 11/28/2025 | $16.49 | $16.90 | $16.07 | $16.44 | 16.06M |
| 11/27/2025 | $16.11 | $16.49 | $16.00 | $16.30 | 12.10M |
| 11/26/2025 | $17.05 | $17.16 | $15.94 | $16.03 | 18.36M |
| 11/25/2025 | $17.92 | $17.98 | $16.95 | $17.00 | 15.40M |
| 11/24/2025 | $17.94 | $18.45 | $17.63 | $17.82 | 27.17M |
| 11/21/2025 | $17.30 | $19.10 | $17.23 | $18.00 | 64.86M |
| 11/20/2025 | $17.26 | $17.55 | $17.18 | $17.37 | 19.17M |
| 11/19/2025 | $17.34 | $17.54 | $17.20 | $17.22 | 12.99M |
| 11/18/2025 | $17.25 | $17.59 | $16.88 | $17.34 | 18.75M |
| 11/17/2025 | $16.66 | $17.45 | $16.61 | $17.25 | 10.74M |
| 11/14/2025 | $17.07 | $17.35 | $16.39 | $16.51 | 10.86M |
| 11/13/2025 | $17.55 | $17.59 | $17.09 | $17.11 | 11.32M |
| 11/12/2025 | $18.14 | $18.20 | $17.27 | $17.40 | 12.14M |
| 11/11/2025 | $19.06 | $19.10 | $17.59 | $17.93 | 26.07M |
| 11/10/2025 | $19.18 | $19.44 | $18.97 | $19.33 | 16.03M |
| 11/7/2025 | $19.05 | $19.42 | $18.86 | $19.20 | 18.11M |
| 11/6/2025 | $19.05 | $19.38 | $18.97 | $19.12 | 17.40M |
| 11/5/2025 | $19.41 | $19.56 | $18.80 | $18.91 | 17.33M |
| 11/4/2025 | $19.22 | $19.60 | $18.90 | $19.38 | 20.23M |
| 11/3/2025 | $18.43 | $19.58 | $18.42 | $19.17 | 25.85M |
| 10/31/2025 | $18.35 | $19.12 | $18.17 | $18.36 | 25.44M |
| 10/30/2025 | $18.24 | $18.49 | $18.16 | $18.35 | 10.54M |
| 10/28/2025 | $18.41 | $18.42 | $18.10 | $18.24 | 3.69M |
| 10/27/2025 | $18.28 | $18.66 | $18.20 | $18.34 | 13.57M |
| 10/24/2025 | $18.00 | $18.54 | $17.93 | $18.28 | 15.30M |
| 10/23/2025 | $18.18 | $18.20 | $17.87 | $17.87 | 10.81M |
| 10/22/2025 | $18.29 | $18.49 | $17.79 | $18.16 | 19.52M |
| 10/21/2025 | $18.20 | $18.43 | $17.99 | $18.20 | 19.68M |
| 10/20/2025 | $18.08 | $18.41 | $17.79 | $18.17 | 9.47M |