The Berkeley Group Holdings plc (BKGFY)
OTCMKTS
· Delayed Price · Currency is USD
9.86
-0.11 (-1.10%)
Jul 11, 2025, 4:00 PM EDT
BKGFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 10.36 | 10.83 | 10.30 | 10.31 | 10.31 | -9.24% | 93,106 |
| Jun 18, 2025 | 11.24 | 12.26 | 11.23 | 11.36 | 11.36 | -3.89% | 66,985 |
| Jun 17, 2025 | 12.23 | 12.23 | 11.42 | 11.82 | 11.82 | 0.51% | 59,888 |
| Jun 16, 2025 | 12.01 | 12.01 | 11.71 | 11.76 | 11.76 | 0.09% | 334,031 |
| Jun 13, 2025 | 12.27 | 12.27 | 11.66 | 11.75 | 11.75 | -1.01% | 79,690 |
| Jun 12, 2025 | 11.83 | 11.87 | 11.79 | 11.87 | 11.87 | 1.37% | 78,484 |
| Jun 11, 2025 | 12.29 | 12.29 | 11.61 | 11.71 | 11.71 | 1.12% | 53,142 |
| Jun 10, 2025 | 11.65 | 11.66 | 11.52 | 11.58 | 11.58 | 2.30% | 62,776 |
| Jun 9, 2025 | 11.36 | 11.66 | 11.29 | 11.32 | 11.32 | - | 59,069 |
| Jun 6, 2025 | 11.36 | 11.40 | 11.23 | 11.32 | 11.32 | 0.18% | 62,714 |
| Jun 5, 2025 | 11.32 | 11.68 | 11.25 | 11.30 | 11.30 | 0.31% | 62,997 |
| Jun 4, 2025 | 11.32 | 11.70 | 11.27 | 11.27 | 11.27 | 0.67% | 97,120 |
| Jun 3, 2025 | 11.43 | 11.82 | 11.13 | 11.19 | 11.19 | -3.12% | 51,610 |
| Jun 2, 2025 | 11.72 | 11.83 | 11.48 | 11.55 | 11.55 | -0.60% | 41,162 |
| May 30, 2025 | 11.62 | 12.22 | 11.58 | 11.62 | 11.62 | 0.69% | 44,890 |
| May 29, 2025 | 11.51 | 11.78 | 11.47 | 11.54 | 11.54 | 0.87% | 111,187 |
| May 28, 2025 | 12.29 | 12.29 | 11.23 | 11.44 | 11.44 | -0.52% | 49,679 |
| May 27, 2025 | 11.90 | 11.90 | 11.37 | 11.50 | 11.50 | - | 65,557 |
| May 23, 2025 | 12.20 | 12.20 | 11.38 | 11.50 | 11.50 | 1.86% | 75,038 |
| May 22, 2025 | 12.15 | 12.15 | 11.27 | 11.29 | 11.29 | -2.25% | 60,968 |
| May 21, 2025 | 11.95 | 11.95 | 11.32 | 11.55 | 11.55 | -1.45% | 127,667 |
| May 20, 2025 | 11.53 | 12.34 | 11.48 | 11.72 | 11.72 | 0.95% | 234,843 |
| May 19, 2025 | 11.42 | 11.86 | 11.37 | 11.61 | 11.61 | 1.84% | 155,598 |
| May 16, 2025 | 11.28 | 12.01 | 11.28 | 11.40 | 11.40 | -0.09% | 74,394 |
| May 15, 2025 | 11.29 | 12.08 | 11.23 | 11.41 | 11.41 | 1.97% | 168,457 |
| May 14, 2025 | 11.16 | 12.20 | 11.11 | 11.19 | 11.19 | -2.61% | 145,162 |
| May 13, 2025 | 11.36 | 12.11 | 11.21 | 11.49 | 11.49 | 2.22% | 178,619 |
| May 12, 2025 | 12.35 | 12.35 | 11.02 | 11.24 | 11.24 | -1.49% | 85,459 |
| 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 |