The Berkeley Group Holdings plc (BKGFY)
OTCMKTS · Delayed Price · Currency is USD
9.84
+0.02 (0.20%)
Nov 9, 2026, 3:50 PM EST
BKGFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.78 | 9.86 | 9.78 | 9.84 | 9.84 | 0.20% | 52,583 |
| Nov 6, 2026 | 9.70 | 9.88 | 9.70 | 9.82 | 9.82 | -1.60% | 49,227 |
| Nov 5, 2026 | 10.13 | 10.16 | 9.98 | 9.98 | 9.98 | -2.35% | 35,110 |
| Nov 4, 2026 | 10.11 | 10.24 | 10.07 | 10.22 | 10.22 | 4.71% | 45,732 |
| Nov 3, 2026 | 9.83 | 9.91 | 9.75 | 9.76 | 9.76 | -0.10% | 35,313 |
| Nov 2, 2026 | 9.68 | 9.81 | 9.68 | 9.77 | 9.77 | 5.17% | 53,838 |
| Oct 30, 2026 | 9.39 | 9.41 | 9.28 | 9.29 | 9.29 | 0.87% | 80,105 |
| Oct 29, 2026 | 9.25 | 9.30 | 9.20 | 9.21 | 9.21 | 0.88% | 64,365 |
| Oct 28, 2026 | 9.54 | 9.54 | 9.13 | 9.13 | 9.13 | -3.18% | 135,329 |
| Oct 27, 2026 | 9.35 | 9.55 | 9.33 | 9.43 | 9.43 | 1.62% | 35,812 |
| Oct 26, 2026 | 9.31 | 9.46 | 9.27 | 9.28 | 9.28 | -0.96% | 72,909 |
| Oct 23, 2026 | 9.42 | 9.42 | 9.24 | 9.37 | 9.37 | 1.00% | 35,614 |
| Oct 22, 2026 | 9.13 | 9.30 | 9.13 | 9.28 | 9.28 | 1.25% | 45,902 |
| Oct 21, 2026 | 9.19 | 9.28 | 9.13 | 9.16 | 9.16 | 0.02% | 29,007 |
| Oct 20, 2026 | 8.94 | 9.20 | 8.94 | 9.16 | 9.16 | 4.46% | 60,938 |
| Oct 19, 2026 | 8.89 | 8.93 | 8.77 | 8.77 | 8.77 | -0.90% | 84,349 |
| Oct 16, 2026 | 8.83 | 8.92 | 8.81 | 8.85 | 8.85 | 0.91% | 341,151 |
| Oct 15, 2026 | 8.68 | 8.82 | 8.68 | 8.77 | 8.77 | 2.81% | 113,752 |
| Oct 14, 2026 | 8.50 | 8.58 | 8.47 | 8.53 | 8.53 | 1.43% | 56,658 |
| Oct 13, 2026 | 8.49 | 8.50 | 8.31 | 8.41 | 8.41 | -0.71% | 94,657 |
| Oct 12, 2026 | 8.43 | 8.53 | 8.39 | 8.47 | 8.47 | 0.71% | 73,127 |
| Oct 9, 2026 | 8.39 | 8.43 | 8.31 | 8.41 | 8.41 | -0.47% | 60,972 |
| Oct 8, 2026 | 8.48 | 8.50 | 8.36 | 8.45 | 8.45 | 0.54% | 89,562 |
| Oct 7, 2026 | 8.49 | 8.49 | 8.39 | 8.41 | 8.41 | -1.90% | 66,043 |
| Oct 6, 2026 | 8.56 | 8.63 | 8.54 | 8.57 | 8.57 | 1.63% | 68,762 |
| Oct 5, 2026 | 8.40 | 8.49 | 8.34 | 8.43 | 8.43 | -1.63% | 56,339 |
| Oct 2, 2026 | 8.58 | 8.70 | 8.54 | 8.57 | 8.57 | 1.90% | 65,572 |
| Oct 1, 2026 | 8.56 | 8.57 | 8.40 | 8.41 | 8.41 | -4.76% | 65,739 |
| Sep 30, 2026 | 8.94 | 8.94 | 8.83 | 8.83 | 8.83 | -1.01% | 42,492 |
| Sep 29, 2026 | 8.99 | 8.99 | 8.86 | 8.92 | 8.92 | -0.22% | 77,072 |
| Sep 28, 2026 | 8.90 | 8.96 | 8.75 | 8.94 | 8.94 | 0.56% | 85,715 |
| Sep 25, 2026 | 8.91 | 8.93 | 8.86 | 8.89 | 8.89 | 1.14% | 54,389 |
| Sep 24, 2026 | 8.89 | 8.91 | 8.77 | 8.79 | 8.79 | -0.62% | 62,450 |
| Sep 23, 2026 | 8.96 | 9.00 | 8.83 | 8.85 | 8.85 | -2.48% | 31,109 |
| Sep 22, 2026 | 9.00 | 9.07 | 8.98 | 9.07 | 9.07 | 2.25% | 121,506 |
| Sep 21, 2026 | 8.85 | 8.89 | 8.81 | 8.87 | 8.87 | 0.80% | 109,799 |
| Sep 18, 2026 | 8.86 | 8.93 | 8.77 | 8.80 | 8.80 | -1.57% | 92,514 |
| Sep 17, 2026 | 8.99 | 9.02 | 8.93 | 8.94 | 8.94 | - | 108,848 |
| Sep 16, 2026 | 9.02 | 9.05 | 8.93 | 8.94 | 8.94 | 1.88% | 139,754 |
| Sep 15, 2026 | 8.82 | 8.86 | 8.69 | 8.78 | 8.78 | 0.40% | 387,919 |
| Sep 14, 2026 | 8.78 | 8.87 | 8.69 | 8.74 | 8.74 | -1.91% | 58,230 |
| Sep 11, 2026 | 8.97 | 9.00 | 8.91 | 8.91 | 8.91 | -0.21% | 62,009 |
| Sep 10, 2026 | 9.01 | 9.06 | 8.87 | 8.93 | 8.93 | -1.12% | 46,876 |
| Sep 9, 2026 | 9.13 | 9.23 | 9.02 | 9.03 | 9.03 | -2.49% | 38,852 |
| Sep 8, 2026 | 9.32 | 9.34 | 9.26 | 9.26 | 9.26 | -1.27% | 42,814 |
| Sep 4, 2026 | 9.34 | 9.45 | 9.34 | 9.38 | 9.38 | -0.21% | 37,584 |
| Sep 3, 2026 | 9.29 | 9.40 | 9.24 | 9.40 | 9.40 | 1.31% | 53,102 |
| Sep 2, 2026 | 9.33 | 9.43 | 9.25 | 9.28 | 9.28 | -1.81% | 40,573 |
| Sep 1, 2026 | 9.41 | 9.50 | 9.41 | 9.45 | 9.45 | -2.17% | 55,990 |
| Aug 31, 2026 | 10.05 | 10.05 | 9.66 | 9.66 | 9.66 | -0.82% | 35,883 |