The Berkeley Group Holdings plc (BKGFY)
OTCMKTS · Delayed Price · Currency is USD
8.57
+0.16 (1.90%)
At close: Oct 2, 2026
BKGFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |