The Berkeley Group Holdings plc (BKGFY)
OTCMKTS · Delayed Price · Currency is USD
9.43
-0.35 (-3.58%)
Sep 2, 2025, 3:54 PM EDT
BKGFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 10.01 | 10.13 | 9.99 | 10.03 | 10.03 | 1.21% | 124,784 |
| Aug 7, 2025 | 9.84 | 9.94 | 9.81 | 9.91 | 9.91 | 1.02% | 49,829 |
| Aug 6, 2025 | 9.80 | 9.86 | 9.78 | 9.81 | 9.81 | 1.13% | 80,493 |
| Aug 5, 2025 | 9.72 | 9.73 | 9.68 | 9.70 | 9.70 | 0.41% | 76,222 |
| Aug 4, 2025 | 9.69 | 9.70 | 9.63 | 9.66 | 9.66 | 0.10% | 98,616 |
| Aug 1, 2025 | 9.66 | 9.68 | 9.57 | 9.65 | 9.65 | 1.05% | 131,765 |
| Jul 31, 2025 | 9.59 | 9.63 | 9.53 | 9.55 | 9.55 | -0.73% | 221,536 |
| Jul 30, 2025 | 9.61 | 9.68 | 9.59 | 9.62 | 9.62 | -0.93% | 100,855 |
| Jul 29, 2025 | 9.72 | 9.74 | 9.67 | 9.71 | 9.71 | 0.31% | 208,638 |
| Jul 28, 2025 | 9.83 | 9.83 | 9.68 | 9.68 | 9.68 | -0.91% | 190,695 |
| Jul 25, 2025 | 9.68 | 9.77 | 9.68 | 9.77 | 9.77 | -0.72% | 123,079 |
| Jul 24, 2025 | 9.91 | 9.91 | 9.80 | 9.84 | 9.84 | -0.61% | 130,351 |
| Jul 23, 2025 | 9.85 | 10.23 | 9.81 | 9.90 | 9.90 | 0.51% | 127,579 |
| Jul 22, 2025 | 9.82 | 9.91 | 9.81 | 9.85 | 9.85 | 0.72% | 92,283 |
| Jul 21, 2025 | 9.81 | 9.84 | 9.75 | 9.78 | 9.78 | 1.26% | 184,919 |
| Jul 18, 2025 | 9.78 | 9.78 | 9.62 | 9.66 | 9.66 | -0.12% | 194,888 |
| Jul 17, 2025 | 9.67 | 9.72 | 9.60 | 9.67 | 9.67 | 0.10% | 204,006 |
| Jul 16, 2025 | 9.77 | 9.80 | 9.64 | 9.66 | 9.66 | -0.92% | 84,862 |
| Jul 15, 2025 | 9.84 | 9.84 | 9.70 | 9.75 | 9.75 | -1.02% | 135,554 |
| Jul 14, 2025 | 10.34 | 10.34 | 9.77 | 9.85 | 9.85 | -0.10% | 2,013,254 |
| Jul 11, 2025 | 10.42 | 10.42 | 9.86 | 9.86 | 9.86 | -1.10% | 90,194 |
| Jul 10, 2025 | 9.89 | 9.99 | 9.89 | 9.97 | 9.97 | 0.61% | 148,872 |
| Jul 9, 2025 | 10.45 | 10.45 | 9.84 | 9.91 | 9.91 | 1.12% | 203,428 |
| Jul 8, 2025 | 9.65 | 10.00 | 9.65 | 9.80 | 9.80 | 1.45% | 119,318 |
| Jul 7, 2025 | 9.90 | 10.14 | 9.60 | 9.66 | 9.66 | -3.19% | 268,228 |
| Jul 3, 2025 | 10.08 | 10.12 | 9.97 | 9.98 | 9.98 | 1.82% | 555,017 |
| Jul 2, 2025 | 9.90 | 9.90 | 9.68 | 9.80 | 9.80 | -8.67% | 250,719 |
| Jul 1, 2025 | 10.65 | 10.77 | 10.63 | 10.73 | 10.73 | 0.66% | 1,187,215 |
| Jun 30, 2025 | 10.63 | 10.67 | 10.60 | 10.66 | 10.66 | -0.28% | 245,059 |
| Jun 27, 2025 | 10.94 | 10.94 | 10.66 | 10.69 | 10.69 | 0.38% | 114,369 |
| Jun 26, 2025 | 10.97 | 10.97 | 10.65 | 10.65 | 10.65 | 2.01% | 333,758 |
| Jun 25, 2025 | 10.57 | 10.62 | 10.34 | 10.44 | 10.44 | -1.25% | 51,024 |
| Jun 24, 2025 | 10.98 | 10.98 | 10.55 | 10.57 | 10.57 | -0.64% | 46,068 |
| Jun 23, 2025 | 10.57 | 10.74 | 10.51 | 10.64 | 10.64 | 3.20% | 137,960 |