The Berkeley Group Holdings plc (BKGFF)
OTCMKTS
· Delayed Price · Currency is USD
47.11
0.00 (-0.01%)
Mar 11, 2025, 4:00 PM EST
BKGFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | 352 |
| Mar 12, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Mar 11, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Mar 7, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Mar 6, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Mar 5, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Mar 4, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Mar 3, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | 17 |
| Feb 28, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Feb 27, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Feb 26, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Feb 25, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Feb 24, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Feb 21, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | - |
| Feb 20, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - | 1,351 |
| Feb 19, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.13% | 17,040 |
| Feb 18, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Feb 14, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Feb 13, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Feb 12, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Feb 11, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Feb 10, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Feb 7, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Feb 6, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Feb 5, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Feb 4, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | 10 |
| Feb 3, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Jan 31, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Jan 30, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Jan 29, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Jan 28, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Jan 27, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | - |
| Jan 24, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 2.07% | 58 |
| Jan 23, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - | - |
| Jan 22, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - | - |
| Jan 21, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - | - |
| Jan 17, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - | - |
| Jan 16, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - | 272 |
| Jan 15, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - | - |
| Jan 14, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - | 21 |
| Jan 13, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - | - |
| Jan 10, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - | - |
| Jan 8, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -4.48% | 42 |
| Jan 7, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |
| Jan 6, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |
| Jan 3, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |
| Jan 2, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 24 |
| Dec 31, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |
| Dec 30, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |
| Dec 27, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |