The Berkeley Group Holdings plc (BKGFY)
OTCMKTS
· Delayed Price · Currency is USD
11.41
-0.11 (-0.95%)
May 9, 2025, 4:00 PM EDT
BKGFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 11.60 | 11.60 | 11.39 | 11.41 | 11.41 | -0.95% | 116,380 |
| May 8, 2025 | 11.71 | 11.71 | 11.20 | 11.52 | 11.52 | -0.17% | 123,941 |
| May 7, 2025 | 11.62 | 11.73 | 11.52 | 11.54 | 11.54 | -1.20% | 251,885 |
| May 6, 2025 | 11.75 | 11.81 | 11.56 | 11.68 | 11.68 | -0.17% | 344,222 |
| May 5, 2025 | 11.62 | 11.91 | 11.42 | 11.70 | 11.70 | 1.04% | 167,605 |
| May 2, 2025 | 11.46 | 11.71 | 11.40 | 11.58 | 11.58 | 1.22% | 109,534 |
| May 1, 2025 | 11.36 | 11.74 | 11.34 | 11.44 | 11.44 | 1.33% | 194,310 |
| Apr 30, 2025 | 11.11 | 11.64 | 11.11 | 11.29 | 11.29 | 1.90% | 737,012 |
| Apr 29, 2025 | 11.10 | 11.28 | 11.03 | 11.08 | 11.08 | -0.21% | 509,090 |
| Apr 28, 2025 | 11.05 | 11.74 | 10.97 | 11.10 | 11.10 | 1.68% | 247,144 |
| Apr 25, 2025 | 10.92 | 10.99 | 10.65 | 10.92 | 10.92 | -0.18% | 132,740 |
| Apr 24, 2025 | 10.81 | 11.50 | 10.78 | 10.94 | 10.94 | 0.37% | 197,367 |
| Apr 23, 2025 | 10.84 | 11.44 | 10.69 | 10.90 | 10.90 | 0.65% | 102,659 |
| Apr 22, 2025 | 11.60 | 11.60 | 10.73 | 10.83 | 10.83 | 2.75% | 153,116 |
| Apr 21, 2025 | 10.90 | 10.90 | 10.41 | 10.54 | 10.54 | -0.94% | 121,375 |
| 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 |