The Berkeley Group Holdings plc (BKGFY)
OTCMKTS · Delayed Price · Currency is USD
10.80
+0.09 (0.82%)
Oct 21, 2025, 3:58 PM EDT
BKGFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.91 | 10.91 | 10.65 | 10.72 | 10.72 | -1.24% | 63,181 |
| Oct 17, 2025 | 11.16 | 11.33 | 10.80 | 10.85 | 10.85 | -1.09% | 52,241 |
| Oct 16, 2025 | 10.80 | 11.33 | 10.80 | 10.97 | 10.97 | 2.24% | 108,380 |
| Oct 15, 2025 | 10.82 | 11.33 | 10.69 | 10.73 | 10.73 | -0.92% | 41,489 |
| Oct 14, 2025 | 10.71 | 10.83 | 10.66 | 10.83 | 10.83 | 2.36% | 33,992 |
| Oct 13, 2025 | 10.44 | 10.62 | 10.44 | 10.58 | 10.58 | 2.82% | 90,237 |
| Oct 10, 2025 | 10.30 | 10.59 | 10.25 | 10.29 | 10.29 | -0.68% | 38,042 |
| Oct 9, 2025 | 10.38 | 10.40 | 10.29 | 10.36 | 10.36 | - | 39,464 |
| Oct 8, 2025 | 10.43 | 10.45 | 10.34 | 10.36 | 10.36 | -1.33% | 23,851 |
| Oct 7, 2025 | 10.44 | 10.62 | 10.40 | 10.50 | 10.50 | 0.10% | 34,896 |
| Oct 6, 2025 | 10.50 | 10.59 | 10.48 | 10.49 | 10.49 | -1.50% | 37,633 |
| Oct 3, 2025 | 10.51 | 10.65 | 10.51 | 10.65 | 10.65 | 1.24% | 44,979 |
| Oct 2, 2025 | 10.40 | 10.65 | 10.33 | 10.52 | 10.52 | -0.38% | 37,054 |
| Oct 1, 2025 | 10.50 | 10.68 | 10.47 | 10.56 | 10.56 | 1.83% | 22,885 |
| Sep 30, 2025 | 10.79 | 10.79 | 10.26 | 10.37 | 10.37 | 0.97% | 29,061 |
| Sep 29, 2025 | 10.10 | 10.54 | 10.10 | 10.27 | 10.27 | 3.84% | 39,151 |
| Sep 26, 2025 | 9.99 | 9.99 | 9.80 | 9.89 | 9.89 | 1.02% | 53,020 |
| Sep 25, 2025 | 9.83 | 9.85 | 9.71 | 9.79 | 9.79 | -1.41% | 57,840 |
| Sep 24, 2025 | 10.00 | 10.01 | 9.93 | 9.93 | 9.93 | 0.20% | 29,000 |
| Sep 23, 2025 | 9.95 | 9.95 | 9.86 | 9.91 | 9.91 | 0.61% | 40,646 |
| Sep 22, 2025 | 9.99 | 9.99 | 9.77 | 9.85 | 9.85 | -0.71% | 37,268 |
| Sep 19, 2025 | 9.93 | 9.94 | 9.84 | 9.92 | 9.92 | -0.90% | 40,043 |
| Sep 18, 2025 | 10.03 | 10.04 | 9.96 | 10.01 | 10.01 | -0.69% | 24,437 |
| Sep 17, 2025 | 10.09 | 10.16 | 10.04 | 10.08 | 10.08 | 0.90% | 44,297 |
| Sep 16, 2025 | 9.90 | 9.99 | 9.90 | 9.99 | 9.99 | 1.32% | 44,820 |
| Sep 15, 2025 | 9.86 | 9.87 | 9.79 | 9.86 | 9.86 | - | 99,200 |
| Sep 12, 2025 | 9.82 | 10.20 | 9.80 | 9.86 | 9.86 | - | 33,303 |
| Sep 11, 2025 | 9.73 | 10.24 | 9.73 | 9.86 | 9.86 | 1.75% | 60,672 |
| Sep 10, 2025 | 9.80 | 9.84 | 9.69 | 9.69 | 9.69 | -0.51% | 45,974 |
| Sep 9, 2025 | 9.82 | 9.82 | 9.70 | 9.74 | 9.74 | -2.11% | 37,771 |
| Sep 8, 2025 | 9.93 | 10.00 | 9.87 | 9.95 | 9.95 | 0.30% | 58,238 |
| Sep 5, 2025 | 9.84 | 9.96 | 9.84 | 9.92 | 9.92 | 3.87% | 54,314 |
| Sep 4, 2025 | 9.57 | 9.61 | 9.52 | 9.55 | 9.55 | 0.74% | 64,453 |
| Sep 3, 2025 | 9.43 | 9.60 | 9.42 | 9.48 | 9.48 | 0.53% | 42,493 |
| Sep 2, 2025 | 9.35 | 9.46 | 9.34 | 9.43 | 9.43 | -3.58% | 72,889 |
| Aug 29, 2025 | 9.75 | 9.78 | 9.67 | 9.78 | 9.78 | -0.20% | 45,594 |
| Aug 28, 2025 | 9.78 | 9.83 | 9.76 | 9.80 | 9.80 | -1.31% | 67,694 |
| Aug 27, 2025 | 9.82 | 9.93 | 9.81 | 9.93 | 9.93 | -0.03% | 36,480 |
| Aug 26, 2025 | 9.98 | 9.98 | 9.90 | 9.93 | 9.93 | -2.04% | 37,835 |
| Aug 25, 2025 | 10.30 | 10.30 | 10.10 | 10.14 | 10.14 | -0.29% | 40,850 |
| Aug 22, 2025 | 10.00 | 10.26 | 10.00 | 10.17 | 10.17 | 2.73% | 74,787 |
| Aug 21, 2025 | 9.95 | 9.99 | 9.90 | 9.90 | 9.90 | -1.49% | 38,547 |
| Aug 20, 2025 | 10.01 | 10.10 | 9.98 | 10.05 | 10.05 | 0.60% | 47,624 |
| Aug 19, 2025 | 10.01 | 10.10 | 9.99 | 9.99 | 9.99 | 0.20% | 38,420 |
| Aug 18, 2025 | 10.11 | 10.11 | 9.86 | 9.97 | 9.97 | -3.39% | 53,755 |
| Aug 15, 2025 | 10.31 | 10.33 | 10.19 | 10.32 | 10.32 | - | 46,749 |
| Aug 14, 2025 | 10.32 | 10.37 | 10.22 | 10.32 | 10.32 | -0.58% | 97,393 |
| Aug 13, 2025 | 10.25 | 10.38 | 10.25 | 10.38 | 10.38 | 1.27% | 49,023 |
| Aug 12, 2025 | 10.14 | 10.25 | 10.12 | 10.25 | 10.25 | 2.09% | 35,681 |
| Aug 11, 2025 | 10.03 | 10.49 | 9.98 | 10.04 | 10.04 | 0.10% | 62,373 |