Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	0.34	0.34	0.33	0.33	0.33	0.30%	862,060
Oct 7, 2025	0.34	0.34	0.33	0.33	0.33	-	683,727
Oct 6, 2025	0.34	0.35	0.33	0.33	0.33	-1.48%	2,795,722
Oct 3, 2025	0.33	0.34	0.33	0.34	0.34	0.75%	1,917,529
Oct 2, 2025	0.34	0.34	0.33	0.34	0.34	-0.30%	1,709,743
Oct 1, 2025	0.34	0.35	0.33	0.34	0.34	-	4,733,445
Sep 30, 2025	0.32	0.34	0.32	0.34	0.34	5.16%	7,325,169
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	-	686,945