The Berkeley Group Holdings plc (BKGFF)
OTCMKTS
· Delayed Price · Currency is USD
48.25
0.00 (0.00%)
Dec 25, 2024, 4:00 PM EST
BKGFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |
| Dec 23, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.02% | 24 |
| Dec 20, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - | - |
| Dec 19, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -2.01% | 5,201 |
| Dec 18, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - | - |
| Dec 17, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - | - |
| Dec 16, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - | - |
| Dec 13, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -5.89% | 2 |
| Dec 12, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - | - |
| Dec 11, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 1.26% | 5,597 |
| Dec 10, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - | - |
| Dec 9, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - | - |
| Dec 6, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - | - |
| Dec 5, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - | - |
| Dec 4, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - | - |
| Dec 3, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - | - |
| Dec 2, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - | - |
| Nov 27, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - | - |
| Nov 26, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -16.00% | 1 |
| Nov 25, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 21, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 20, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 19, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 18, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 15, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 14, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 13, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 12, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 11, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 8, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 7, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 6, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 5, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 4, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 1, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 31, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 30, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 29, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 28, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 25, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 24, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 23, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 21, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 18, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 17, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 16, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 15, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 14, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.44% | 28 |
| Oct 11, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Oct 10, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Oct 9, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Oct 8, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Oct 7, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Oct 4, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Oct 3, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 7 |
| Oct 2, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Oct 1, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Sep 30, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Sep 27, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Sep 26, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Sep 25, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Sep 24, 2024 | 66.74 | 66.74 | 62.40 | 62.40 | 62.40 | 3.90% | 6 |
| Sep 23, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - | - |
| Sep 20, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - | - |
| Sep 19, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - | - |
| Sep 18, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - | - |
| Sep 17, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - | - |
| Sep 16, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - | - |
| Sep 13, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - | - |
| Sep 12, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - | - |
| Sep 11, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.97% | 3 |
| Sep 10, 2024 | 61.68 | 64.71 | 60.65 | 60.65 | 60.65 | -0.80% | 16 |
| Sep 9, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Sep 6, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Sep 5, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Sep 4, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Sep 3, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 30, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 29, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 28, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 27, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 26, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 23, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 22, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 21, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 20, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 19, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 16, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 15, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 14, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 13, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 12, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 9, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 8, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 7, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 6, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 5, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |
| Aug 2, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - | - |