BETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.35	18.78	18.35	18.78	18.78	2.04%	59,519
Jun 25, 2026	18.62	18.63	18.32	18.41	18.41	-0.84%	71,486
Jun 24, 2026	18.66	18.81	18.52	18.56	18.56	-1.22%	32,156
Jun 23, 2026	19.03	19.29	18.67	18.79	18.79	-2.39%	688,437
Jun 22, 2026	19.70	19.71	19.25	19.25	19.25	-1.13%	81,107
Jun 18, 2026	19.65	19.77	19.18	19.47	19.47	-0.56%	221,881
Jun 17, 2026	19.86	20.00	19.53	19.58	19.58	-1.51%	554,070
Jun 16, 2026	20.08	20.08	19.88	19.88	19.88	-0.70%	7,962
Jun 15, 2026	20.16	20.27	19.96	20.02	20.02	-0.59%	15,750
Jun 12, 2026	20.06	20.24	20.02	20.14	20.14	-0.50%	13,892
Jun 11, 2026	20.15	20.27	19.93	20.24	20.24	1.47%	34,793
Jun 10, 2026	19.57	20.24	19.57	19.95	19.95	2.32%	29,852
Jun 9, 2026	19.11	19.65	19.11	19.50	19.50	2.92%	14,466
Jun 8, 2026	18.96	19.14	18.94	18.94	18.94	0.65%	6,929
Jun 5, 2026	19.14	19.20	18.78	18.82	18.82	-1.73%	11,018
Jun 4, 2026	19.07	19.21	18.98	19.15	19.15	1.85%	7,850
Jun 3, 2026	18.83	19.09	18.63	18.80	18.80	-1.20%	9,055
Jun 2, 2026	19.03	19.08	19.01	19.03	19.03	-0.47%	12,923
Jun 1, 2026	18.71	19.18	18.71	19.12	19.12	2.52%	32,433
May 29, 2026	18.67	18.80	18.56	18.65	18.65	-0.11%	12,858
May 28, 2026	18.59	18.73	18.59	18.67	18.67	0.16%	6,033
May 27, 2026	18.32	18.66	18.32	18.64	18.64	1.72%	19,191
May 26, 2026	18.44	18.44	18.26	18.33	18.33	-0.59%	6,613
May 22, 2026	18.52	18.54	18.43	18.44	18.43	-0.19%	2,642
May 21, 2026	18.30	18.62	18.30	18.47	18.47	-0.70%	19,432
May 20, 2026	18.54	18.65	18.40	18.60	18.60	0.15%	4,377
May 19, 2026	18.50	18.63	18.49	18.57	18.57	0.35%	22,113
May 18, 2026	18.21	18.51	18.18	18.51	18.51	1.58%	5,761
May 15, 2026	18.18	18.39	18.18	18.22	18.22	-1.03%	14,132
May 14, 2026	18.34	18.75	18.28	18.41	18.41	0.36%	12,276
May 13, 2026	18.24	18.38	18.15	18.34	18.34	0.52%	6,221
May 12, 2026	18.16	18.50	18.16	18.25	18.25	-0.33%	3,799
May 11, 2026	18.53	18.67	18.28	18.31	18.31	-2.27%	10,833
May 8, 2026	18.81	19.12	18.68	18.74	18.74	-0.42%	10,001
May 7, 2026	18.92	19.06	18.75	18.81	18.81	-2.17%	8,970
May 6, 2026	19.21	19.31	19.08	19.23	19.23	0.48%	8,386
May 5, 2026	19.02	19.16	18.91	19.14	19.14	0.62%	6,427
May 4, 2026	19.19	19.25	18.92	19.02	19.02	-1.81%	6,730
May 1, 2026	19.34	19.44	19.31	19.37	19.37	0.09%	7,246
Apr 30, 2026	19.16	19.36	19.16	19.35	19.35	1.03%	3,237
Apr 29, 2026	19.22	19.22	19.10	19.16	19.16	0.82%	3,618
Apr 28, 2026	19.12	19.35	18.97	19.00	19.00	-1.85%	10,286
Apr 27, 2026	19.24	19.45	18.80	19.36	19.36	0.07%	8,519
Apr 24, 2026	18.98	19.38	18.88	19.34	19.34	1.99%	18,731
Apr 23, 2026	18.75	19.03	18.75	18.97	18.97	0.45%	9,702
Apr 22, 2026	19.21	19.21	18.81	18.88	18.88	-1.87%	18,321
Apr 21, 2026	19.54	19.54	19.24	19.24	19.24	-1.02%	7,292
Apr 20, 2026	19.26	19.45	19.26	19.44	19.44	-0.24%	6,622
Apr 17, 2026	19.60	19.78	19.47	19.49	19.49	1.39%	6,900
Apr 16, 2026	19.31	19.31	19.15	19.22	19.22	0.31%	4,830
Apr 15, 2026	18.81	19.16	18.81	19.16	19.16	2.43%	16,655
Apr 14, 2026	18.73	18.78	18.64	18.71	18.71	0.92%	7,330
Apr 13, 2026	18.08	18.54	18.08	18.54	18.54	1.68%	4,122
Apr 10, 2026	18.41	18.51	18.20	18.23	18.23	-0.33%	5,929
Apr 9, 2026	18.68	18.68	18.15	18.29	18.29	-2.84%	7,070
Apr 8, 2026	18.98	19.02	18.53	18.83	18.83	3.03%	10,533
Apr 7, 2026	18.31	18.32	18.22	18.27	18.27	-0.35%	4,066
Apr 6, 2026	18.05	18.37	18.05	18.34	18.34	0.41%	7,610
Apr 2, 2026	17.98	18.31	17.98	18.26	18.26	0.49%	6,627
Apr 1, 2026	18.12	18.30	17.98	18.17	18.17	1.71%	12,760
Mar 31, 2026	17.42	17.89	17.42	17.87	17.86	3.13%	7,267
Mar 30, 2026	17.40	17.40	17.22	17.32	17.32	-0.16%	15,114
Mar 27, 2026	17.60	17.62	17.34	17.35	17.35	-1.76%	5,028
Mar 26, 2026	17.81	18.00	17.66	17.66	17.66	-2.91%	28,245
Mar 25, 2026	18.50	18.60	18.10	18.19	18.19	-0.27%	2,562
Mar 24, 2026	18.16	18.30	18.11	18.24	18.24	-0.76%	9,921
Mar 23, 2026	18.37	18.66	18.32	18.38	18.38	3.46%	13,753
Mar 20, 2026	18.10	18.10	17.66	17.77	17.77	-2.87%	13,601
Mar 19, 2026	17.82	18.40	17.82	18.29	18.29	1.95%	10,824
Mar 18, 2026	18.07	18.20	17.94	17.94	17.94	-1.37%	5,854
Mar 17, 2026	18.15	18.39	18.02	18.19	18.19	0.50%	8,553
Mar 16, 2026	18.23	18.23	18.10	18.10	18.10	-0.03%	6,674
Mar 13, 2026	18.27	18.33	18.11	18.11	18.11	-1.15%	5,360
Mar 12, 2026	18.38	18.56	18.32	18.32	18.32	-0.79%	11,113
Mar 11, 2026	18.22	18.46	18.15	18.46	18.46	1.25%	19,776
Mar 10, 2026	18.34	18.41	18.16	18.23	18.23	-0.80%	13,741
Mar 9, 2026	17.89	18.43	17.80	18.38	18.38	0.41%	12,214
Mar 6, 2026	18.29	18.36	18.26	18.30	18.30	-1.33%	5,413
Mar 5, 2026	18.39	18.57	18.32	18.55	18.55	-0.32%	15,835
Mar 4, 2026	18.32	18.61	18.32	18.61	18.61	2.79%	10,182
Mar 3, 2026	17.75	18.25	17.61	18.11	18.10	-0.74%	14,956
Mar 2, 2026	18.01	18.30	17.96	18.24	18.24	-0.50%	4,926
Feb 27, 2026	18.28	18.35	18.19	18.33	18.33	-1.39%	11,510
Feb 26, 2026	18.32	18.59	18.25	18.59	18.59	2.14%	33,234
Feb 25, 2026	18.00	18.20	17.85	18.20	18.20	2.54%	10,287
Feb 24, 2026	17.53	17.84	17.53	17.75	17.75	1.60%	43,271
Feb 23, 2026	17.81	17.81	17.42	17.47	17.47	-2.42%	9,542
Feb 20, 2026	17.81	17.96	17.77	17.90	17.90	-0.04%	4,723
Feb 19, 2026	17.81	17.92	17.75	17.91	17.91	0.62%	8,924
Feb 18, 2026	17.67	17.97	17.62	17.80	17.80	2.12%	8,889
Feb 17, 2026	17.17	17.44	17.05	17.43	17.43	1.10%	55,800
Feb 13, 2026	17.44	17.45	17.16	17.24	17.24	-2.32%	17,528
Feb 12, 2026	18.17	18.20	17.65	17.65	17.65	-2.75%	18,273
Feb 11, 2026	18.52	18.52	18.14	18.15	18.15	-1.97%	31,866
Feb 10, 2026	18.43	18.67	18.43	18.52	18.52	0.68%	12,508
Feb 9, 2026	18.25	18.42	18.25	18.39	18.39	1.27%	11,411
Feb 6, 2026	17.94	18.23	17.94	18.16	18.16	1.00%	46,872
Feb 5, 2026	18.35	18.37	17.90	17.98	17.98	-2.81%	49,069
Feb 4, 2026	18.57	18.80	18.47	18.50	18.50	1.54%	12,499
Feb 3, 2026	18.49	18.49	18.06	18.22	18.22	-1.48%	15,874