The Berkeley Group Holdings plc (BKGFY)
OTCMKTS · Delayed Price · Currency is USD
9.29
+0.24 (2.65%)
Jun 4, 2026, 11:14 AM EST
BKGFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.07 | 9.25 | 9.06 | 9.12 | 9.12 | -0.33% | 74,229 |
| Jun 2, 2026 | 9.13 | 9.17 | 9.06 | 9.15 | 9.15 | 1.55% | 141,248 |
| Jun 1, 2026 | 8.97 | 9.06 | 8.91 | 9.01 | 9.01 | -1.96% | 125,053 |
| May 29, 2026 | 9.23 | 9.40 | 9.19 | 9.19 | 9.19 | -0.43% | 180,060 |
| May 28, 2026 | 9.13 | 9.27 | 9.11 | 9.23 | 9.23 | 0.22% | 68,389 |
| May 27, 2026 | 9.12 | 9.23 | 9.12 | 9.21 | 9.21 | 2.11% | 51,130 |
| May 26, 2026 | 9.11 | 9.11 | 8.95 | 9.02 | 9.02 | 0.53% | 106,657 |
| May 22, 2026 | 9.00 | 9.01 | 8.95 | 8.97 | 8.97 | 0.59% | 90,839 |
| May 21, 2026 | 8.83 | 8.94 | 8.78 | 8.92 | 8.92 | 0.90% | 61,826 |
| May 20, 2026 | 8.65 | 8.98 | 8.61 | 8.84 | 8.84 | 1.96% | 78,807 |
| May 19, 2026 | 8.76 | 8.79 | 8.64 | 8.67 | 8.67 | -0.91% | 82,442 |
| May 18, 2026 | 8.57 | 8.76 | 8.57 | 8.75 | 8.75 | 2.10% | 151,530 |
| May 15, 2026 | 8.65 | 8.65 | 8.54 | 8.57 | 8.57 | -1.61% | 167,195 |
| May 14, 2026 | 8.75 | 8.89 | 8.71 | 8.71 | 8.71 | -0.97% | 128,856 |
| May 13, 2026 | 8.81 | 8.81 | 8.74 | 8.80 | 8.80 | -0.06% | 94,968 |
| May 12, 2026 | 8.80 | 8.83 | 8.74 | 8.80 | 8.80 | -2.55% | 91,303 |
| May 11, 2026 | 8.97 | 9.08 | 8.95 | 9.03 | 9.03 | -0.85% | 101,453 |
| May 8, 2026 | 9.12 | 9.13 | 9.04 | 9.11 | 9.11 | 0.86% | 111,241 |
| May 7, 2026 | 9.09 | 9.18 | 9.03 | 9.03 | 9.03 | -0.66% | 85,925 |
| May 6, 2026 | 9.05 | 9.11 | 9.03 | 9.09 | 9.09 | 3.77% | 104,383 |
| May 5, 2026 | 8.72 | 8.79 | 8.70 | 8.76 | 8.76 | - | 133,969 |
| May 4, 2026 | 8.74 | 8.83 | 8.69 | 8.76 | 8.76 | -0.34% | 128,589 |
| May 1, 2026 | 8.80 | 8.89 | 8.78 | 8.79 | 8.79 | 1.22% | 77,249 |
| Apr 30, 2026 | 8.52 | 8.72 | 8.50 | 8.68 | 8.68 | 3.75% | 151,464 |
| Apr 29, 2026 | 8.52 | 8.52 | 8.34 | 8.37 | 8.37 | -4.23% | 484,562 |
| Apr 28, 2026 | 8.74 | 8.86 | 8.70 | 8.74 | 8.74 | -1.13% | 572,309 |
| Apr 27, 2026 | 8.90 | 8.90 | 8.82 | 8.84 | 8.84 | -1.23% | 172,563 |
| Apr 24, 2026 | 8.89 | 8.98 | 8.86 | 8.95 | 8.95 | -1.02% | 83,029 |
| Apr 23, 2026 | 9.08 | 9.11 | 8.99 | 9.04 | 9.04 | -0.74% | 184,730 |
| Apr 22, 2026 | 9.14 | 9.28 | 9.08 | 9.11 | 9.11 | -0.44% | 138,611 |
| Apr 21, 2026 | 9.34 | 9.37 | 9.15 | 9.15 | 9.15 | -2.62% | 157,277 |
| Apr 20, 2026 | 9.54 | 9.56 | 9.38 | 9.40 | 9.40 | -2.43% | 71,393 |
| Apr 17, 2026 | 9.54 | 9.74 | 9.53 | 9.63 | 9.63 | 4.67% | 128,163 |
| Apr 16, 2026 | 9.30 | 9.31 | 9.18 | 9.20 | 9.20 | 0.83% | 418,845 |
| Apr 15, 2026 | 9.20 | 9.20 | 9.11 | 9.12 | 9.12 | -0.28% | 235,131 |
| Apr 14, 2026 | 9.23 | 9.25 | 9.12 | 9.15 | 9.15 | -1.93% | 131,954 |
| Apr 13, 2026 | 9.28 | 9.34 | 9.23 | 9.33 | 9.33 | 0.43% | 759,954 |
| Apr 10, 2026 | 9.39 | 9.52 | 9.23 | 9.29 | 9.29 | 0.65% | 151,341 |
| Apr 9, 2026 | 9.17 | 9.32 | 9.15 | 9.23 | 9.23 | 0.65% | 225,458 |
| Apr 8, 2026 | 9.27 | 9.30 | 9.11 | 9.17 | 9.17 | 8.01% | 690,296 |
| Apr 7, 2026 | 8.61 | 8.61 | 8.41 | 8.49 | 8.49 | 2.04% | 208,501 |
| Apr 6, 2026 | 8.37 | 8.40 | 8.28 | 8.32 | 8.32 | 0.73% | 136,812 |
| Apr 2, 2026 | 8.22 | 8.41 | 8.15 | 8.26 | 8.26 | - | 257,020 |
| Apr 1, 2026 | 8.12 | 8.32 | 8.09 | 8.26 | 8.26 | -9.92% | 145,180 |
| Mar 31, 2026 | 9.21 | 9.23 | 9.04 | 9.17 | 9.17 | 0.77% | 503,706 |
| Mar 30, 2026 | 9.12 | 9.28 | 8.99 | 9.10 | 9.10 | - | 175,975 |
| Mar 27, 2026 | 9.13 | 9.20 | 9.01 | 9.10 | 9.10 | -0.33% | 132,705 |
| Mar 26, 2026 | 9.30 | 9.35 | 9.13 | 9.13 | 9.13 | -2.67% | 144,343 |
| Mar 25, 2026 | 9.44 | 9.44 | 9.31 | 9.38 | 9.38 | 1.30% | 151,634 |
| Mar 24, 2026 | 9.26 | 9.38 | 9.16 | 9.26 | 9.26 | -2.83% | 117,468 |