The Berkeley Group Holdings plc (BKGFY)
OTCMKTS · Delayed Price · Currency is USD
9.61
-0.08 (-0.83%)
Aug 11, 2026, 3:50 PM EST
BKGFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.67 | 9.82 | 9.61 | 9.61 | 9.61 | -2.16% | 66,847 |
| Aug 7, 2026 | 9.79 | 10.00 | 9.77 | 9.82 | 9.82 | 1.26% | 32,639 |
| Aug 6, 2026 | 9.63 | 9.79 | 9.60 | 9.70 | 9.70 | 0.52% | 56,069 |
| Aug 5, 2026 | 9.68 | 9.71 | 9.63 | 9.65 | 9.65 | -1.93% | 31,614 |
| Aug 4, 2026 | 9.67 | 9.86 | 9.67 | 9.84 | 9.84 | 1.18% | 41,679 |
| Aug 3, 2026 | 9.70 | 9.78 | 9.58 | 9.73 | 9.73 | 2.70% | 38,498 |
| Jul 31, 2026 | 9.49 | 9.57 | 9.44 | 9.47 | 9.47 | -1.35% | 25,866 |
| Jul 30, 2026 | 9.46 | 9.61 | 9.42 | 9.60 | 9.60 | 4.12% | 39,950 |
| Jul 29, 2026 | 9.20 | 9.39 | 9.20 | 9.22 | 9.22 | -0.84% | 28,462 |
| Jul 28, 2026 | 9.23 | 9.37 | 9.22 | 9.30 | 9.30 | 1.01% | 26,559 |
| Jul 27, 2026 | 9.18 | 9.27 | 9.17 | 9.21 | 9.21 | 0.71% | 38,179 |
| Jul 24, 2026 | 9.17 | 9.30 | 9.14 | 9.14 | 9.14 | 1.56% | 56,321 |
| Jul 23, 2026 | 9.06 | 9.08 | 9.00 | 9.00 | 9.00 | -2.17% | 63,653 |
| Jul 22, 2026 | 9.20 | 9.25 | 9.06 | 9.20 | 9.20 | 2.11% | 47,345 |
| Jul 21, 2026 | 8.90 | 9.02 | 8.85 | 9.01 | 9.01 | 1.35% | 55,269 |
| Jul 20, 2026 | 9.07 | 9.08 | 8.88 | 8.89 | 8.89 | -2.95% | 215,516 |
| Jul 17, 2026 | 9.24 | 9.27 | 9.15 | 9.16 | 9.16 | -0.54% | 53,647 |
| Jul 16, 2026 | 9.20 | 9.26 | 9.18 | 9.21 | 9.21 | -1.18% | 49,758 |
| Jul 15, 2026 | 9.16 | 9.35 | 9.16 | 9.32 | 9.32 | 3.50% | 111,204 |
| Jul 14, 2026 | 8.96 | 9.02 | 8.91 | 9.01 | 9.01 | -0.06% | 180,160 |
| Jul 13, 2026 | 9.06 | 9.08 | 8.96 | 9.01 | 9.01 | 0.33% | 64,123 |
| Jul 10, 2026 | 8.88 | 8.99 | 8.80 | 8.98 | 8.98 | -0.33% | 41,778 |
| Jul 9, 2026 | 8.86 | 9.02 | 8.85 | 9.01 | 9.01 | 3.06% | 66,857 |
| Jul 8, 2026 | 8.77 | 8.90 | 8.67 | 8.74 | 8.74 | -3.18% | 104,854 |
| Jul 7, 2026 | 9.13 | 9.13 | 8.98 | 9.03 | 9.03 | -0.11% | 96,657 |
| Jul 6, 2026 | 9.19 | 9.19 | 8.88 | 9.04 | 9.04 | -0.99% | 112,085 |
| Jul 2, 2026 | 9.10 | 9.23 | 9.04 | 9.13 | 9.13 | -1.93% | 50,833 |
| Jul 1, 2026 | 9.13 | 9.34 | 9.09 | 9.31 | 9.31 | -0.21% | 39,063 |
| Jun 30, 2026 | 9.28 | 9.40 | 9.28 | 9.33 | 9.33 | -1.58% | 44,390 |
| Jun 29, 2026 | 9.45 | 9.71 | 9.39 | 9.48 | 9.48 | -0.89% | 64,762 |
| Jun 26, 2026 | 9.38 | 9.61 | 9.36 | 9.57 | 9.57 | -3.87% | 57,865 |
| Jun 25, 2026 | 10.04 | 10.11 | 9.91 | 9.95 | 9.95 | 0.91% | 46,232 |
| Jun 24, 2026 | 9.57 | 9.86 | 9.57 | 9.86 | 9.86 | 7.76% | 76,174 |
| Jun 23, 2026 | 9.13 | 9.20 | 9.10 | 9.15 | 9.15 | -1.29% | 202,088 |
| Jun 22, 2026 | 9.28 | 9.32 | 9.20 | 9.27 | 9.27 | -1.28% | 119,165 |
| Jun 18, 2026 | 9.32 | 9.50 | 9.32 | 9.39 | 9.39 | -0.32% | 49,430 |
| Jun 17, 2026 | 9.58 | 9.64 | 9.39 | 9.42 | 9.42 | 0.43% | 163,951 |
| Jun 16, 2026 | 9.32 | 9.45 | 9.32 | 9.38 | 9.38 | 1.41% | 31,364 |
| Jun 15, 2026 | 9.32 | 9.37 | 9.24 | 9.25 | 9.25 | 1.18% | 72,505 |
| Jun 12, 2026 | 9.24 | 9.24 | 9.11 | 9.14 | 9.14 | 1.80% | 59,500 |
| Jun 11, 2026 | 8.95 | 9.09 | 8.85 | 8.98 | 8.98 | -0.55% | 105,564 |
| Jun 10, 2026 | 9.17 | 9.24 | 9.03 | 9.03 | 9.03 | -2.06% | 85,634 |
| Jun 9, 2026 | 9.17 | 9.35 | 9.17 | 9.22 | 9.22 | 1.78% | 57,084 |
| Jun 8, 2026 | 9.15 | 9.18 | 9.04 | 9.06 | 9.06 | -2.07% | 95,946 |
| Jun 5, 2026 | 9.39 | 9.42 | 9.25 | 9.25 | 9.25 | -0.86% | 40,247 |
| Jun 4, 2026 | 9.35 | 9.45 | 9.29 | 9.33 | 9.33 | 2.30% | 101,016 |
| 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 |