The Berkeley Group Holdings plc (BKGFY)
OTCMKTS
· Delayed Price · Currency is USD
9.19
-0.26 (-2.75%)
Feb 27, 2025, 3:00 PM EST
BKGFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 9.25 | 9.25 | 9.15 | 9.19 | 9.19 | -2.75% | 111,683 |
| Feb 26, 2025 | 9.56 | 9.58 | 9.41 | 9.45 | 9.45 | -1.25% | 540,277 |
| Feb 25, 2025 | 9.63 | 9.70 | 9.54 | 9.57 | 9.57 | -0.21% | 216,098 |
| Feb 24, 2025 | 9.57 | 9.68 | 9.39 | 9.59 | 9.59 | -1.34% | 550,637 |
| Feb 21, 2025 | 9.60 | 9.95 | 9.57 | 9.72 | 9.72 | 1.36% | 619,673 |
| Feb 20, 2025 | 9.55 | 9.73 | 9.52 | 9.59 | 9.59 | 0.28% | 735,337 |
| Feb 19, 2025 | 9.51 | 9.79 | 9.46 | 9.56 | 9.56 | -0.90% | 241,768 |
| Feb 18, 2025 | 9.65 | 9.71 | 9.62 | 9.65 | 9.65 | 0.35% | 492,585 |
| Feb 14, 2025 | 9.65 | 9.70 | 9.54 | 9.62 | 9.62 | 0.59% | 159,494 |
| Feb 13, 2025 | 9.44 | 9.63 | 9.44 | 9.56 | 9.56 | 1.16% | 210,421 |
| Feb 12, 2025 | 9.32 | 9.52 | 9.32 | 9.45 | 9.45 | 0.96% | 269,572 |
| Feb 11, 2025 | 9.31 | 9.42 | 9.30 | 9.36 | 9.36 | -1.06% | 103,977 |
| Feb 10, 2025 | 9.39 | 9.51 | 9.37 | 9.46 | 9.46 | 1.30% | 261,129 |
| Feb 7, 2025 | 9.42 | 9.42 | 9.25 | 9.34 | 9.34 | -2.21% | 302,354 |
| Feb 6, 2025 | 9.54 | 9.59 | 9.50 | 9.55 | 9.55 | -1.44% | 176,950 |
| Feb 5, 2025 | 9.65 | 9.71 | 9.60 | 9.69 | 9.69 | 1.57% | 216,508 |
| Feb 4, 2025 | 9.52 | 9.63 | 9.46 | 9.54 | 9.54 | 0.53% | 245,119 |
| Feb 3, 2025 | 9.52 | 9.60 | 9.45 | 9.49 | 9.49 | -2.37% | 214,700 |
| Jan 31, 2025 | 9.74 | 9.81 | 9.49 | 9.72 | 9.72 | -0.72% | 580,299 |
| Jan 30, 2025 | 9.72 | 9.82 | 9.69 | 9.79 | 9.79 | 2.09% | 302,606 |
| Jan 29, 2025 | 9.60 | 9.70 | 9.58 | 9.59 | 9.59 | -1.44% | 128,324 |
| Jan 28, 2025 | 9.68 | 9.84 | 9.52 | 9.73 | 9.73 | 1.35% | 393,249 |
| Jan 27, 2025 | 9.66 | 9.70 | 9.60 | 9.60 | 9.60 | 0.31% | 135,617 |
| Jan 24, 2025 | 9.48 | 9.57 | 9.38 | 9.57 | 9.57 | 1.27% | 265,092 |
| Jan 23, 2025 | 9.29 | 9.47 | 9.26 | 9.45 | 9.45 | 3.05% | 366,879 |
| Jan 22, 2025 | 9.32 | 9.41 | 9.13 | 9.17 | 9.17 | -2.96% | 764,554 |
| Jan 21, 2025 | 9.23 | 9.45 | 9.23 | 9.45 | 9.45 | 3.05% | 147,675 |
| Jan 17, 2025 | 9.08 | 9.27 | 9.06 | 9.17 | 9.17 | 2.46% | 143,293 |
| Jan 16, 2025 | 8.86 | 9.04 | 8.78 | 8.95 | 8.95 | - | 603,407 |
| Jan 15, 2025 | 8.89 | 9.03 | 8.80 | 8.95 | 8.95 | 4.68% | 193,607 |
| Jan 14, 2025 | 8.68 | 8.89 | 8.48 | 8.55 | 8.55 | -5.32% | 685,234 |
| Jan 13, 2025 | 8.71 | 9.45 | 8.67 | 9.03 | 9.03 | 1.48% | 651,628 |
| Jan 10, 2025 | 9.01 | 9.02 | 8.77 | 8.90 | 8.90 | -5.34% | 320,337 |
| Jan 8, 2025 | 9.28 | 9.63 | 9.25 | 9.40 | 9.40 | -3.79% | 222,003 |
| Jan 7, 2025 | 9.74 | 10.69 | 9.55 | 9.77 | 9.77 | 0.10% | 425,782 |
| Jan 6, 2025 | 9.67 | 9.87 | 9.60 | 9.76 | 9.76 | 0.31% | 394,620 |
| Jan 3, 2025 | 9.73 | 9.82 | 9.65 | 9.73 | 9.73 | -0.61% | 448,910 |
| Jan 2, 2025 | 9.82 | 9.95 | 9.70 | 9.79 | 9.79 | -1.81% | 126,488 |
| Dec 31, 2024 | 9.69 | 10.20 | 9.69 | 9.97 | 9.97 | 0.61% | 174,970 |
| Dec 30, 2024 | 9.83 | 10.08 | 9.72 | 9.91 | 9.91 | 0.51% | 329,619 |
| Dec 27, 2024 | 9.81 | 10.41 | 9.81 | 9.86 | 9.86 | -0.70% | 216,022 |
| Dec 26, 2024 | 9.93 | 10.04 | 9.90 | 9.93 | 9.93 | - | 306,276 |
| Dec 24, 2024 | 9.86 | 9.97 | 9.86 | 9.93 | 9.93 | 0.30% | 75,521 |
| Dec 23, 2024 | 9.84 | 9.96 | 9.83 | 9.90 | 9.90 | -0.20% | 650,715 |
| Dec 20, 2024 | 9.89 | 9.99 | 9.82 | 9.92 | 9.92 | 0.51% | 409,789 |
| Dec 19, 2024 | 9.92 | 10.01 | 9.77 | 9.87 | 9.87 | -1.79% | 449,098 |
| Dec 18, 2024 | 10.14 | 10.28 | 9.97 | 10.05 | 10.05 | -0.50% | 176,851 |
| Dec 17, 2024 | 10.11 | 10.28 | 10.01 | 10.10 | 10.10 | -0.10% | 259,037 |
| Dec 16, 2024 | 10.09 | 10.23 | 10.08 | 10.11 | 10.11 | -0.20% | 719,319 |
| Dec 13, 2024 | 10.29 | 10.37 | 10.13 | 10.13 | 10.13 | -3.43% | 219,120 |
| Dec 12, 2024 | 10.51 | 10.60 | 10.38 | 10.49 | 10.49 | -2.69% | 154,119 |
| Dec 11, 2024 | 10.77 | 10.88 | 10.71 | 10.78 | 10.78 | -1.19% | 118,979 |
| Dec 10, 2024 | 10.73 | 10.92 | 10.69 | 10.91 | 10.91 | 1.21% | 128,262 |
| Dec 9, 2024 | 10.78 | 11.03 | 10.77 | 10.78 | 10.78 | 1.99% | 268,373 |
| Dec 6, 2024 | 10.68 | 10.74 | 10.50 | 10.57 | 10.57 | -2.49% | 146,694 |
| Dec 5, 2024 | 10.65 | 10.90 | 10.59 | 10.84 | 10.84 | 2.36% | 149,215 |
| Dec 4, 2024 | 10.40 | 10.82 | 10.40 | 10.59 | 10.59 | -0.56% | 112,597 |
| Dec 3, 2024 | 10.51 | 10.66 | 10.46 | 10.65 | 10.65 | -0.75% | 275,815 |
| Dec 2, 2024 | 10.73 | 10.73 | 10.54 | 10.73 | 10.73 | 0.47% | 196,184 |
| Nov 29, 2024 | 10.73 | 10.81 | 10.62 | 10.68 | 10.68 | -3.44% | 121,336 |
| Nov 27, 2024 | 10.98 | 11.07 | 10.94 | 11.06 | 11.06 | 1.56% | 108,951 |
| Nov 26, 2024 | 10.95 | 10.95 | 10.74 | 10.89 | 10.89 | -2.16% | 138,196 |
| Nov 25, 2024 | 11.06 | 11.96 | 10.96 | 11.13 | 11.13 | 1.09% | 317,106 |
| Nov 22, 2024 | 10.99 | 11.32 | 10.95 | 11.01 | 11.01 | -0.27% | 159,470 |
| Nov 21, 2024 | 10.85 | 11.17 | 10.81 | 11.04 | 11.04 | 0.73% | 345,524 |
| Nov 20, 2024 | 10.93 | 10.97 | 10.85 | 10.96 | 10.96 | -3.18% | 251,938 |
| Nov 19, 2024 | 11.09 | 11.34 | 11.09 | 11.32 | 11.32 | 1.89% | 420,977 |
| Nov 18, 2024 | 11.01 | 11.35 | 11.00 | 11.11 | 11.11 | 0.82% | 832,485 |
| Nov 15, 2024 | 10.99 | 11.06 | 10.98 | 11.02 | 11.02 | -0.45% | 296,859 |
| Nov 14, 2024 | 10.93 | 11.40 | 10.91 | 11.07 | 11.07 | 1.51% | 278,067 |
| Nov 13, 2024 | 11.05 | 11.29 | 10.83 | 10.91 | 10.91 | -2.63% | 170,190 |
| Nov 12, 2024 | 10.96 | 11.46 | 10.85 | 11.20 | 11.20 | 0.63% | 378,715 |
| Nov 11, 2024 | 11.12 | 11.17 | 11.06 | 11.13 | 11.13 | -0.36% | 134,320 |
| Nov 8, 2024 | 11.17 | 11.20 | 11.06 | 11.17 | 11.17 | -1.24% | 106,937 |
| Nov 7, 2024 | 11.18 | 11.34 | 11.11 | 11.31 | 11.31 | 2.63% | 151,603 |
| Nov 6, 2024 | 11.07 | 11.09 | 10.99 | 11.02 | 11.02 | -4.34% | 37,502 |
| Nov 5, 2024 | 11.40 | 11.52 | 11.39 | 11.52 | 11.52 | 1.32% | 83,166 |
| Nov 4, 2024 | 11.41 | 11.44 | 11.29 | 11.37 | 11.37 | - | 101,979 |
| Nov 1, 2024 | 11.50 | 11.54 | 11.35 | 11.37 | 11.37 | -0.79% | 92,683 |
| Oct 31, 2024 | 11.53 | 11.53 | 11.17 | 11.46 | 11.46 | -4.26% | 184,400 |
| Oct 30, 2024 | 12.28 | 12.30 | 11.88 | 11.97 | 11.97 | -0.33% | 67,778 |
| Oct 29, 2024 | 12.03 | 12.06 | 11.93 | 12.01 | 12.01 | -1.72% | 64,597 |
| Oct 28, 2024 | 12.20 | 12.24 | 12.06 | 12.22 | 12.22 | 1.41% | 91,303 |
| Oct 25, 2024 | 12.09 | 12.21 | 11.98 | 12.05 | 12.05 | -0.50% | 90,109 |
| Oct 24, 2024 | 12.11 | 12.20 | 12.02 | 12.11 | 12.11 | -0.25% | 66,848 |
| Oct 23, 2024 | 12.19 | 12.26 | 12.13 | 12.14 | 12.14 | -1.31% | 53,616 |
| Oct 22, 2024 | 12.30 | 12.36 | 12.28 | 12.30 | 12.30 | -0.56% | 71,564 |
| Oct 21, 2024 | 12.52 | 12.54 | 12.35 | 12.37 | 12.37 | -1.75% | 114,124 |
| Oct 18, 2024 | 12.53 | 12.61 | 12.50 | 12.59 | 12.59 | -0.63% | 74,731 |
| Oct 17, 2024 | 12.65 | 12.72 | 12.35 | 12.67 | 12.67 | 0.24% | 117,265 |
| Oct 16, 2024 | 12.63 | 12.67 | 12.57 | 12.64 | 12.64 | 1.94% | 108,822 |
| Oct 15, 2024 | 12.50 | 12.58 | 12.40 | 12.40 | 12.40 | - | 136,438 |
| Oct 14, 2024 | 12.28 | 12.45 | 11.58 | 12.40 | 12.40 | 1.14% | 106,513 |
| Oct 11, 2024 | 12.33 | 12.54 | 12.25 | 12.26 | 12.26 | 0.08% | 104,193 |
| Oct 10, 2024 | 12.19 | 12.30 | 12.08 | 12.25 | 12.25 | -0.89% | 89,504 |
| Oct 9, 2024 | 12.51 | 12.51 | 12.20 | 12.36 | 12.36 | 0.90% | 34,662 |
| Oct 8, 2024 | 12.45 | 12.68 | 12.21 | 12.25 | 12.25 | -2.78% | 40,748 |
| Oct 7, 2024 | 12.47 | 12.68 | 12.29 | 12.60 | 12.60 | -0.79% | 142,851 |
| Oct 4, 2024 | 12.64 | 12.70 | 12.51 | 12.70 | 12.70 | 1.93% | 41,790 |
| Oct 3, 2024 | 12.50 | 12.73 | 12.40 | 12.46 | 12.46 | 0.16% | 23,135 |