Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.29	0.30	0.29	0.30	0.30	-0.33%	915,783
Feb 27, 2026	0.30	0.31	0.30	0.30	0.30	-0.49%	765,054
Feb 26, 2026	0.31	0.31	0.30	0.30	0.30	-0.82%	690,008
Feb 25, 2026	0.30	0.31	0.30	0.31	0.31	0.16%	310,353
Feb 24, 2026	0.30	0.31	0.30	0.31	0.31	-0.65%	109,276
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.44%	361,937
Feb 20, 2026	0.31	0.32	0.31	0.31	0.31	2.30%	472,904
Feb 19, 2026	0.31	0.32	0.30	0.31	0.31	0.49%	705,621
Feb 18, 2026	0.31	0.31	0.30	0.30	0.30	0.17%	216,949
Feb 17, 2026	0.31	0.31	0.30	0.30	0.30	-0.82%	374,294
Feb 16, 2026	0.31	0.31	0.30	0.31	0.31	0.83%	145,128
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	0.66%	351,326
Feb 12, 2026	0.30	0.31	0.30	0.30	0.30	-2.11%	601,553
Feb 11, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	288,001
Feb 10, 2026	0.31	0.32	0.31	0.31	0.31	-0.32%	567,047
Feb 9, 2026	0.31	0.32	0.31	0.31	0.31	-0.32%	223,742
Feb 6, 2026	0.32	0.32	0.31	0.31	0.31	1.14%	1,144,220
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.15%	543,966
Feb 4, 2026	0.31	0.32	0.31	0.32	0.32	1.12%	453,015
Feb 3, 2026	0.32	0.32	0.31	0.31	0.31	-1.26%	1,479,373
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-4.80%	2,170,304
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	0.45%	1,293,252
Jan 29, 2026	0.33	0.34	0.32	0.33	0.33	1.84%	2,220,498
Jan 28, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	611,908
Jan 27, 2026	0.32	0.33	0.32	0.32	0.32	-1.08%	803,032
Jan 26, 2026	0.34	0.34	0.32	0.32	0.32	-3.42%	2,194,856
Jan 23, 2026	0.33	0.34	0.32	0.34	0.34	2.91%	3,662,671
Jan 22, 2026	0.32	0.33	0.32	0.33	0.33	1.71%	2,429,451
Jan 21, 2026	0.31	0.33	0.31	0.32	0.32	5.25%	2,075,104
Jan 20, 2026	0.31	0.31	0.30	0.31	0.31	-2.56%	654,791
Jan 19, 2026	0.30	0.32	0.30	0.31	0.31	1.46%	1,311,529
Jan 16, 2026	0.30	0.32	0.30	0.31	0.31	2.15%	3,209,772
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	1.17%	2,174,489
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-0.50%	587,374
Jan 13, 2026	0.30	0.30	0.29	0.30	0.30	2.39%	354,587
Jan 12, 2026	0.30	0.30	0.29	0.29	0.29	-2.33%	382,620
Jan 9, 2026	0.30	0.31	0.30	0.30	0.30	0.33%	1,151,663
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.99%	516,166
Jan 7, 2026	0.30	0.31	0.30	0.30	0.30	1.85%	922,494
Jan 6, 2026	0.30	0.30	0.29	0.30	0.30	1.02%	993,537
Jan 5, 2026	0.29	0.30	0.29	0.29	0.29	1.38%	737,303
Jan 2, 2026	0.28	0.29	0.28	0.29	0.29	5.27%	899,309
Dec 31, 2025	0.28	0.28	0.28	0.28	0.28	-2.14%	1,646,108
Dec 30, 2025	0.29	0.29	0.28	0.28	0.28	-2.43%	2,327,987
Dec 29, 2025	0.29	0.29	0.28	0.29	0.29	-0.35%	1,331,304
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-1.20%	267,600
Dec 23, 2025	0.30	0.30	0.29	0.29	0.29	-1.85%	902,673
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-0.50%	1,087,333
Dec 19, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	2,539,078
Dec 18, 2025	0.29	0.29	0.26	0.29	0.29	0.35%	2,402,196
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	0.87%	331,193
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	-1.21%	252,769
Dec 15, 2025	0.30	0.31	0.29	0.29	0.29	-3.98%	1,677,745
Dec 12, 2025	0.30	0.31	0.29	0.30	0.30	2.55%	2,673,522
Dec 11, 2025	0.29	0.29	0.28	0.29	0.29	4.26%	858,582
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	-	275,287
Dec 9, 2025	0.29	0.29	0.28	0.28	0.28	-1.74%	427,591
Dec 8, 2025	0.28	0.29	0.28	0.29	0.29	2.50%	589,142
Dec 5, 2025	0.28	0.29	0.28	0.28	0.28	-1.23%	1,403,182
Dec 4, 2025	0.29	0.29	0.28	0.28	0.28	-0.18%	507,114
Dec 3, 2025	0.28	0.29	0.28	0.28	0.28	-1.73%	1,138,536
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	-2.03%	750,899
Dec 1, 2025	0.31	0.31	0.29	0.30	0.30	-2.48%	759,107
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-0.49%	725,962
Nov 27, 2025	0.30	0.31	0.29	0.30	0.30	3.75%	1,892,510
Nov 26, 2025	0.29	0.30	0.29	0.29	0.29	2.27%	786,387
Nov 25, 2025	0.28	0.29	0.28	0.29	0.29	0.17%	737,799
Nov 24, 2025	0.28	0.29	0.28	0.29	0.29	-0.17%	710,623
Nov 21, 2025	0.29	0.29	0.28	0.29	0.29	-1.21%	749,552
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	0.52%	668,770
Nov 19, 2025	0.28	0.29	0.28	0.29	0.29	2.49%	1,580,939
Nov 18, 2025	0.29	0.29	0.28	0.28	0.28	-3.43%	2,390,313
Nov 17, 2025	0.30	0.30	0.29	0.29	0.29	-3.32%	2,047,356
Nov 14, 2025	0.31	0.31	0.30	0.30	0.30	-0.50%	1,300,002
Nov 13, 2025	0.32	0.32	0.29	0.30	0.30	-5.31%	4,318,717
Nov 12, 2025	0.31	0.32	0.31	0.32	0.32	0.63%	933,109
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	0.16%	643,444
Nov 10, 2025	0.31	0.32	0.31	0.32	0.32	2.42%	555,105
Nov 7, 2025	0.32	0.32	0.31	0.31	0.31	-2.52%	1,241,591
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	907,444
Nov 5, 2025	0.33	0.33	0.31	0.32	0.32	-3.65%	1,477,593
Nov 4, 2025	0.34	0.34	0.33	0.33	0.33	-2.08%	1,047,994
Nov 3, 2025	0.34	0.34	0.33	0.34	0.34	1.66%	1,752,987
Oct 31, 2025	0.33	0.34	0.33	0.33	0.33	-0.15%	2,254,935
Oct 30, 2025	0.33	0.34	0.32	0.33	0.33	2.95%	2,340,178
Oct 29, 2025	0.33	0.33	0.32	0.32	0.32	-0.46%	1,016,666
Oct 28, 2025	0.34	0.34	0.32	0.32	0.32	-2.12%	4,973,833
Oct 27, 2025	0.32	0.33	0.32	0.33	0.33	5.26%	3,639,160
Oct 24, 2025	0.31	0.32	0.31	0.31	0.31	1.46%	1,474,931
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	1.15%	683,330
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.45%	807,588
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	1,519,545
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	820,420
Oct 17, 2025	0.33	0.33	0.32	0.32	0.32	-2.59%	1,187,822
Oct 16, 2025	0.33	0.33	0.32	0.33	0.33	0.31%	533,694
Oct 15, 2025	0.34	0.34	0.33	0.33	0.33	-1.21%	782,845
Oct 14, 2025	0.33	0.34	0.33	0.33	0.33	0.91%	1,361,388
Oct 13, 2025	0.33	0.34	0.33	0.33	0.33	1.08%	1,201,996
Oct 10, 2025	0.33	0.33	0.32	0.33	0.33	-0.31%	984,723
Oct 9, 2025	0.34	0.34	0.33	0.33	0.33	-2.25%	1,226,287