The Berkeley Group Holdings plc (BKGFY)
OTCMKTS · Delayed Price · Currency is USD
9.38
-0.02 (-0.21%)
At close: Sep 4, 2026
BKGFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 9.69 | 9.76 | 9.66 | 9.74 | 9.74 | 0.70% | 22,755 |
| Aug 27, 2026 | 9.72 | 9.75 | 9.64 | 9.67 | 9.67 | -1.90% | 26,465 |
| Aug 26, 2026 | 9.96 | 9.96 | 9.82 | 9.86 | 9.86 | -0.48% | 22,145 |
| Aug 25, 2026 | 9.79 | 9.99 | 9.79 | 9.91 | 9.91 | 1.20% | 25,179 |
| Aug 24, 2026 | 9.62 | 9.81 | 9.62 | 9.79 | 9.79 | 0.62% | 40,794 |
| Aug 21, 2026 | 9.71 | 9.87 | 9.66 | 9.73 | 9.73 | 0.74% | 44,075 |
| Aug 20, 2026 | 9.64 | 9.86 | 9.62 | 9.66 | 9.66 | 0.10% | 23,656 |
| Aug 19, 2026 | 9.62 | 9.78 | 9.62 | 9.65 | 9.65 | 0.93% | 21,759 |
| Aug 18, 2026 | 9.66 | 9.77 | 9.55 | 9.56 | 9.56 | -1.75% | 37,176 |
| Aug 17, 2026 | 10.12 | 10.12 | 9.65 | 9.73 | 9.73 | -2.51% | 32,338 |
| Aug 14, 2026 | 9.92 | 9.98 | 9.83 | 9.98 | 9.98 | 0.52% | 26,136 |
| Aug 13, 2026 | 9.87 | 9.94 | 9.75 | 9.93 | 9.93 | 3.47% | 28,345 |
| Aug 12, 2026 | 9.75 | 9.77 | 9.59 | 9.60 | 9.60 | -0.16% | 22,945 |
| Aug 11, 2026 | 9.59 | 9.66 | 9.58 | 9.61 | 9.61 | - | 31,009 |
| 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 |