Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.25	0.26	0.25	0.25	0.25	-	181,906
Apr 27, 2026	0.25	0.25	0.25	0.25	0.25	-0.99%	1,338,746
Apr 24, 2026	0.25	0.26	0.25	0.25	0.25	1.00%	2,263,106
Apr 23, 2026	0.25	0.25	0.25	0.25	0.25	0.20%	537,933
Apr 22, 2026	0.25	0.25	0.25	0.25	0.25	0.40%	490,850
Apr 21, 2026	0.25	0.26	0.25	0.25	0.25	-0.20%	1,098,796
Apr 20, 2026	0.25	0.26	0.25	0.25	0.25	-1.58%	1,459,830
Apr 17, 2026	0.25	0.26	0.25	0.25	0.25	-0.20%	1,635,260
Apr 16, 2026	0.25	0.26	0.25	0.25	0.25	0.40%	4,178,624
Apr 15, 2026	0.24	0.27	0.24	0.25	0.25	6.54%	14,365,900
Apr 14, 2026	0.24	0.25	0.23	0.24	0.24	-0.21%	8,149,305
Apr 13, 2026	0.25	0.25	0.24	0.24	0.24	-3.06%	7,291,943
Apr 10, 2026	0.27	0.27	0.25	0.25	0.25	-5.77%	7,815,182
Apr 9, 2026	0.29	0.29	0.26	0.26	0.26	-8.13%	5,608,104
Apr 8, 2026	0.29	0.29	0.28	0.28	0.28	0.53%	718,803
Apr 7, 2026	0.28	0.29	0.28	0.28	0.28	-1.05%	296,467
Apr 2, 2026	0.28	0.29	0.28	0.28	0.28	1.25%	198,065
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	0.54%	701,304
Mar 31, 2026	0.29	0.29	0.28	0.28	0.28	-1.06%	422,794
Mar 30, 2026	0.28	0.29	0.28	0.28	0.28	2.54%	431,840
Mar 27, 2026	0.29	0.29	0.28	0.28	0.28	-2.13%	693,716
Mar 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.23%	275,559
Mar 25, 2026	0.29	0.29	0.28	0.29	0.29	1.42%	447,955
Mar 24, 2026	0.29	0.29	0.28	0.28	0.28	-1.23%	820,352
Mar 23, 2026	0.28	0.29	0.28	0.28	0.28	1.43%	655,273
Mar 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.58%	429,397
Mar 19, 2026	0.29	0.29	0.28	0.29	0.29	-1.21%	527,137
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	0.87%	295,807
Mar 17, 2026	0.29	0.29	0.28	0.29	0.29	0.18%	490,783
Mar 16, 2026	0.29	0.29	0.28	0.29	0.29	-1.55%	902,838
Mar 13, 2026	0.30	0.30	0.29	0.29	0.29	-	369,321
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-0.68%	572,611
Mar 11, 2026	0.30	0.30	0.29	0.29	0.29	0.52%	597,185
Mar 10, 2026	0.30	0.30	0.29	0.29	0.29	-0.85%	974,602
Mar 9, 2026	0.29	0.31	0.28	0.29	0.29	0.69%	2,248,246
Mar 6, 2026	0.30	0.30	0.29	0.29	0.29	-0.68%	726,929
Mar 5, 2026	0.30	0.30	0.29	0.29	0.29	0.51%	328,079
Mar 4, 2026	0.28	0.30	0.28	0.29	0.29	2.28%	1,015,735
Mar 3, 2026	0.30	0.31	0.27	0.29	0.29	-5.00%	2,084,988
Mar 2, 2026	0.29	0.30	0.29	0.30	0.30	-0.66%	924,710
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