BERZ(BERZ)
BERZ
NYSE • Last print unknown ago
$19.17—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $19.35 | $19.52 | $19.17 | $19.17 | 45,400 |
| 9/3/2026 | $20.44 | $20.53 | $19.30 | $19.59 | 48,269 |
| 9/2/2026 | $21.21 | $21.21 | $20.72 | $20.76 | 29,269 |
| 9/1/2026 | $21.26 | $21.48 | $20.53 | $21.10 | 38,239 |
| 8/31/2026 | $20.70 | $20.70 | $20.21 | $20.21 | 52,074 |
| 8/28/2026 | $20.53 | $20.62 | $19.72 | $20.48 | 40,300 |
| 8/27/2026 | $20.79 | $21.12 | $20.45 | $20.52 | 29,393 |
| 8/26/2026 | $21.67 | $21.75 | $21.30 | $21.36 | 19,370 |
| 8/25/2026 | $21.46 | $21.86 | $21.08 | $21.66 | 34,000 |
| 8/24/2026 | $21.61 | $22.61 | $21.61 | $22.22 | 93,242 |
| 8/21/2026 | $21.35 | $21.44 | $20.71 | $21.05 | 92,100 |
| 8/20/2026 | $21.39 | $21.76 | $21.18 | $21.43 | 58,446 |
| 8/19/2026 | $21.40 | $22.15 | $20.92 | $21.35 | 99,000 |
| 8/18/2026 | $20.84 | $21.36 | $20.56 | $21.29 | 168,630 |
| 8/17/2026 | $19.46 | $19.78 | $19.15 | $19.73 | 51,119 |
| 8/14/2026 | $19.15 | $19.81 | $18.99 | $19.64 | 77,018 |
| 8/13/2026 | $21.20 | $21.21 | $19.47 | $19.62 | 205,600 |
| 8/12/2026 | $20.71 | $21.50 | $20.65 | $21.41 | 71,300 |
| 8/11/2026 | $21.64 | $22.09 | $21.43 | $21.85 | 94,039 |
| 8/10/2026 | $21.78 | $21.78 | $21.00 | $21.45 | 102,237 |
| 8/7/2026 | $21.48 | $22.21 | $21.17 | $21.43 | 54,400 |
| 8/6/2026 | $23.03 | $23.23 | $21.71 | $22.21 | 37,323 |
| 8/5/2026 | $21.11 | $21.92 | $20.82 | $21.92 | 48,700 |
| 8/4/2026 | $23.61 | $23.61 | $20.60 | $21.05 | 138,908 |
| 8/3/2026 | $27.67 | $27.87 | $24.69 | $24.95 | 68,853 |
| 7/31/2026 | $26.19 | $28.58 | $25.91 | $27.58 | 37,024 |
| 7/30/2026 | $31.73 | $31.77 | $28.00 | $28.16 | 126,784 |
| 7/29/2026 | $31.67 | $34.51 | $31.34 | $34.38 | 129,205 |
| 7/28/2026 | $31.35 | $33.35 | $31.11 | $31.79 | 104,140 |
| 7/27/2026 | $27.70 | $30.51 | $27.64 | $29.55 | 87,000 |
| 7/24/2026 | $27.01 | $29.14 | $27.01 | $28.92 | 106,452 |
| 7/23/2026 | $26.16 | $27.23 | $25.74 | $26.88 | 27,000 |
| 7/22/2026 | $24.81 | $24.95 | $24.30 | $24.75 | 36,900 |
| 7/21/2026 | $25.12 | $25.40 | $24.17 | $24.24 | 33,700 |
| 7/20/2026 | $26.48 | $27.06 | $25.87 | $27.03 | 45,100 |
| 7/17/2026 | $28.31 | $29.04 | $26.40 | $27.38 | 130,940 |
| 7/16/2026 | $24.54 | $26.14 | $24.54 | $25.80 | 52,253 |
| 7/15/2026 | $23.58 | $24.73 | $23.58 | $23.86 | 12,123 |
| 7/14/2026 | $24.33 | $24.71 | $23.59 | $23.96 | 29,100 |
| 7/13/2026 | $24.09 | $25.12 | $24.02 | $24.93 | 63,741 |
| 7/10/2026 | $23.35 | $24.12 | $23.14 | $23.22 | 35,300 |
| 7/9/2026 | $24.65 | $24.87 | $23.41 | $23.45 | 47,726 |
| 7/8/2026 | $25.93 | $26.36 | $24.87 | $24.87 | 42,547 |
| 7/7/2026 | $24.60 | $25.71 | $24.57 | $25.02 | 65,036 |
| 7/6/2026 | $24.46 | $24.63 | $23.40 | $23.81 | 97,844 |
| 7/2/2026 | $23.58 | $25.72 | $23.19 | $25.28 | 79,009 |
| 7/1/2026 | $23.63 | $23.78 | $23.03 | $23.78 | 36,105 |
| 6/30/2026 | $24.65 | $24.65 | $23.02 | $23.16 | 57,217 |
| 6/29/2026 | $25.35 | $26.84 | $24.70 | $24.70 | 83,518 |
| 6/26/2026 | $26.75 | $26.99 | $25.11 | $26.36 | 117,600 |
| 6/25/2026 | $24.22 | $27.05 | $24.09 | $25.60 | 164,680 |
| 6/24/2026 | $25.09 | $26.68 | $24.55 | $26.04 | 103,722 |
| 6/23/2026 | $24.72 | $25.25 | $23.79 | $25.14 | 84,107 |
| 6/22/2026 | $21.72 | $22.81 | $21.49 | $22.50 | 115,835 |
| 6/18/2026 | $22.15 | $23.26 | $21.71 | $21.92 | 159,609 |
| 6/17/2026 | $22.30 | $23.95 | $22.30 | $23.84 | 99,649 |
| 6/16/2026 | $21.38 | $22.90 | $21.38 | $22.90 | 102,500 |
| 6/15/2026 | $22.03 | $22.08 | $20.94 | $21.15 | 57,519 |
| 6/12/2026 | $24.42 | $25.16 | $23.87 | $24.17 | 89,135 |
| 6/11/2026 | $26.31 | $27.37 | $24.51 | $24.62 | 88,685 |
| 6/10/2026 | $25.42 | $26.27 | $24.35 | $26.19 | 112,900 |
| 6/9/2026 | $22.12 | $26.70 | $21.92 | $24.35 | 200,041 |