The Berkeley Group Holdings plc (BKGFY)
OTCMKTS
· Delayed Price · Currency is USD
10.64
+0.13 (1.24%)
Apr 17, 2025, 3:50 PM EDT
BKGFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.54 | 10.89 | 10.28 | 10.64 | 10.64 | 1.24% | 88,580 |
| Apr 16, 2025 | 10.39 | 10.59 | 10.38 | 10.51 | 10.51 | 1.25% | 129,394 |
| Apr 15, 2025 | 10.30 | 10.58 | 10.26 | 10.38 | 10.38 | 2.27% | 195,121 |
| Apr 14, 2025 | 10.09 | 10.20 | 10.04 | 10.15 | 10.15 | 1.50% | 282,937 |
| Apr 11, 2025 | 9.87 | 10.06 | 9.77 | 10.00 | 10.00 | 0.10% | 319,920 |
| Apr 10, 2025 | 9.80 | 10.00 | 9.73 | 9.99 | 9.99 | 2.88% | 369,284 |
| Apr 9, 2025 | 9.36 | 10.36 | 9.21 | 9.71 | 9.71 | 6.35% | 473,563 |
| Apr 8, 2025 | 9.42 | 9.49 | 9.10 | 9.13 | 9.13 | -0.54% | 381,813 |
| Apr 7, 2025 | 9.26 | 9.47 | 9.03 | 9.18 | 9.18 | -0.22% | 302,601 |
| Apr 4, 2025 | 9.45 | 9.45 | 9.19 | 9.20 | 9.20 | -3.26% | 126,013 |
| Apr 3, 2025 | 9.58 | 9.65 | 9.50 | 9.51 | 9.51 | 2.70% | 96,389 |
| Apr 2, 2025 | 9.20 | 9.26 | 9.11 | 9.26 | 9.26 | -0.64% | 139,774 |
| Apr 1, 2025 | 9.47 | 9.47 | 9.29 | 9.32 | 9.32 | 0.87% | 275,619 |
| Mar 31, 2025 | 9.24 | 9.30 | 9.16 | 9.24 | 9.24 | -0.22% | 255,094 |
| Mar 28, 2025 | 9.49 | 9.49 | 9.26 | 9.26 | 9.26 | -0.22% | 245,979 |
| Mar 27, 2025 | 9.28 | 9.41 | 9.28 | 9.28 | 9.28 | -0.64% | 183,362 |
| Mar 26, 2025 | 9.37 | 9.45 | 9.21 | 9.34 | 9.34 | -0.32% | 85,489 |
| Mar 25, 2025 | 9.54 | 9.63 | 9.33 | 9.37 | 9.37 | -1.16% | 140,534 |
| Mar 24, 2025 | 9.43 | 9.53 | 9.36 | 9.48 | 9.48 | 0.53% | 160,799 |
| Mar 21, 2025 | 9.45 | 9.60 | 9.41 | 9.43 | 9.43 | -1.46% | 140,202 |
| Mar 20, 2025 | 9.61 | 9.62 | 9.52 | 9.57 | 9.57 | -0.83% | 77,684 |
| Mar 19, 2025 | 9.52 | 9.66 | 9.51 | 9.65 | 9.65 | 1.15% | 126,582 |
| Mar 18, 2025 | 9.70 | 9.70 | 9.50 | 9.54 | 9.54 | - | 181,872 |
| Mar 17, 2025 | 9.45 | 9.55 | 9.45 | 9.54 | 9.54 | 2.03% | 239,448 |
| Mar 14, 2025 | 9.39 | 9.41 | 9.27 | 9.35 | 9.35 | 1.85% | 219,153 |
| Mar 13, 2025 | 9.21 | 9.29 | 9.14 | 9.18 | 9.18 | -2.03% | 168,285 |
| Mar 12, 2025 | 9.49 | 9.49 | 9.33 | 9.37 | 9.37 | -1.68% | 180,226 |
| Mar 11, 2025 | 9.53 | 9.60 | 9.39 | 9.53 | 9.53 | 1.82% | 249,352 |
| Mar 10, 2025 | 9.50 | 9.60 | 9.28 | 9.36 | 9.36 | -1.47% | 151,944 |
| Mar 7, 2025 | 9.52 | 9.61 | 9.42 | 9.50 | 9.42 | 1.82% | 182,868 |
| Mar 6, 2025 | 9.34 | 9.45 | 9.30 | 9.33 | 9.25 | -1.01% | 176,924 |
| Mar 5, 2025 | 9.31 | 9.47 | 9.31 | 9.43 | 9.34 | -0.26% | 147,038 |
| Mar 4, 2025 | 9.20 | 9.47 | 9.12 | 9.45 | 9.37 | 1.94% | 140,301 |
| Mar 3, 2025 | 9.31 | 10.00 | 9.23 | 9.27 | 9.19 | 0.11% | 540,801 |
| Feb 28, 2025 | 9.38 | 9.45 | 9.21 | 9.26 | 9.18 | 0.76% | 244,483 |
| Feb 27, 2025 | 9.25 | 9.25 | 9.15 | 9.19 | 9.11 | -2.75% | 111,683 |
| Feb 26, 2025 | 9.56 | 9.58 | 9.41 | 9.45 | 9.37 | -1.25% | 540,277 |
| Feb 25, 2025 | 9.63 | 9.70 | 9.54 | 9.57 | 9.49 | -0.21% | 216,098 |
| Feb 24, 2025 | 9.57 | 9.68 | 9.39 | 9.59 | 9.51 | -1.34% | 550,637 |
| Feb 21, 2025 | 9.60 | 9.95 | 9.57 | 9.72 | 9.63 | 1.36% | 619,673 |
| Feb 20, 2025 | 9.55 | 9.73 | 9.52 | 9.59 | 9.51 | 0.28% | 735,337 |
| Feb 19, 2025 | 9.51 | 9.79 | 9.46 | 9.56 | 9.48 | -0.90% | 241,768 |
| Feb 18, 2025 | 9.65 | 9.71 | 9.62 | 9.65 | 9.57 | 0.35% | 492,585 |
| Feb 14, 2025 | 9.65 | 9.70 | 9.54 | 9.62 | 9.53 | 0.59% | 159,494 |
| Feb 13, 2025 | 9.44 | 9.63 | 9.44 | 9.56 | 9.48 | 1.16% | 210,421 |
| Feb 12, 2025 | 9.32 | 9.52 | 9.32 | 9.45 | 9.37 | 0.96% | 269,572 |
| Feb 11, 2025 | 9.31 | 9.42 | 9.30 | 9.36 | 9.28 | -1.06% | 103,977 |
| Feb 10, 2025 | 9.39 | 9.51 | 9.37 | 9.46 | 9.38 | 1.30% | 261,129 |
| Feb 7, 2025 | 9.42 | 9.42 | 9.25 | 9.34 | 9.26 | -2.21% | 302,354 |
| Feb 6, 2025 | 9.54 | 9.59 | 9.50 | 9.55 | 9.47 | -1.44% | 176,950 |