Barry Callebaut AG (BRRLY)
OTCMKTS
· Delayed Price · Currency is USD
9.18
-0.12 (-1.29%)
Apr 24, 2025, 3:50 PM EDT
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.15 | 9.19 | 9.11 | 9.16 | - | -1.46% | 732 |
| Apr 23, 2025 | 9.20 | 9.38 | 9.15 | 9.30 | 9.30 | 1.47% | 120,010 |
| Apr 22, 2025 | 9.14 | 9.23 | 8.81 | 9.17 | 9.17 | 0.16% | 114,868 |
| Apr 21, 2025 | 9.50 | 9.50 | 9.15 | 9.15 | 9.15 | - | 58,202 |
| Apr 17, 2025 | 9.36 | 9.39 | 9.10 | 9.15 | 9.15 | 0.55% | 45,044 |
| Apr 16, 2025 | 9.25 | 9.32 | 9.02 | 9.10 | 9.10 | -2.10% | 119,077 |
| Apr 15, 2025 | 9.25 | 9.58 | 9.25 | 9.30 | 9.30 | -2.77% | 94,623 |
| Apr 14, 2025 | 9.65 | 9.76 | 9.38 | 9.56 | 9.56 | 0.10% | 139,491 |
| Apr 11, 2025 | 9.43 | 9.64 | 9.40 | 9.55 | 9.55 | -7.46% | 196,124 |
| Apr 10, 2025 | 10.00 | 10.32 | 9.99 | 10.32 | 10.32 | -19.93% | 194,735 |
| Apr 9, 2025 | 12.78 | 12.91 | 12.33 | 12.89 | 12.89 | 2.94% | 208,627 |
| Apr 8, 2025 | 12.69 | 12.80 | 12.35 | 12.52 | 12.52 | 2.69% | 84,682 |
| Apr 7, 2025 | 12.46 | 12.66 | 11.91 | 12.19 | 12.19 | 2.45% | 63,299 |
| Apr 4, 2025 | 12.34 | 12.56 | 11.90 | 11.90 | 11.90 | -6.15% | 27,232 |
| Apr 3, 2025 | 12.62 | 12.84 | 12.51 | 12.68 | 12.68 | -0.28% | 69,803 |
| Apr 2, 2025 | 12.84 | 12.98 | 12.64 | 12.72 | 12.72 | -0.74% | 22,513 |
| Apr 1, 2025 | 13.13 | 13.20 | 12.73 | 12.81 | 12.81 | -3.17% | 68,635 |
| Mar 31, 2025 | 13.61 | 13.61 | 13.22 | 13.23 | 13.23 | -1.27% | 82,851 |
| Mar 28, 2025 | 13.45 | 13.82 | 13.34 | 13.40 | 13.40 | -0.74% | 71,959 |
| Mar 27, 2025 | 13.34 | 13.50 | 13.25 | 13.50 | 13.50 | 2.90% | 18,182 |
| Mar 26, 2025 | 13.31 | 13.34 | 13.01 | 13.12 | 13.12 | 0.38% | 29,478 |
| Mar 25, 2025 | 13.33 | 13.45 | 13.07 | 13.07 | 13.07 | -3.11% | 19,136 |
| Mar 24, 2025 | 13.64 | 13.64 | 13.35 | 13.49 | 13.49 | -1.24% | 11,857 |
| Mar 21, 2025 | 13.55 | 13.92 | 13.55 | 13.66 | 13.66 | 1.49% | 49,543 |
| Mar 20, 2025 | 13.40 | 13.70 | 13.36 | 13.46 | 13.46 | -0.96% | 6,225 |
| Mar 19, 2025 | 13.97 | 13.97 | 13.48 | 13.59 | 13.59 | -1.66% | 73,070 |
| Mar 18, 2025 | 13.74 | 13.99 | 13.66 | 13.82 | 13.82 | 1.62% | 16,365 |
| Mar 17, 2025 | 13.42 | 13.79 | 13.31 | 13.60 | 13.60 | 3.82% | 138,892 |
| Mar 14, 2025 | 12.67 | 13.10 | 12.67 | 13.10 | 13.10 | 1.79% | 13,446 |
| Mar 13, 2025 | 12.75 | 12.88 | 12.52 | 12.87 | 12.87 | -2.10% | 22,428 |
| Mar 12, 2025 | 12.99 | 13.16 | 12.85 | 13.15 | 13.15 | 0.66% | 17,942 |
| Mar 11, 2025 | 12.85 | 13.06 | 12.73 | 13.06 | 13.06 | -0.23% | 21,055 |
| Mar 10, 2025 | 13.11 | 13.19 | 13.01 | 13.09 | 13.09 | 0.65% | 57,664 |
| Mar 7, 2025 | 12.76 | 13.10 | 12.71 | 13.01 | 13.01 | 4.02% | 6,482 |
| Mar 6, 2025 | 12.59 | 12.59 | 12.34 | 12.50 | 12.50 | -1.04% | 12,765 |
| Mar 5, 2025 | 12.46 | 12.67 | 12.46 | 12.64 | 12.64 | -0.28% | 34,329 |
| Mar 4, 2025 | 12.80 | 13.06 | 12.61 | 12.67 | 12.67 | 3.44% | 88,795 |
| Mar 3, 2025 | 12.23 | 12.48 | 12.06 | 12.25 | 12.25 | 1.24% | 91,986 |
| Feb 28, 2025 | 12.12 | 12.25 | 11.95 | 12.10 | 12.10 | 0.50% | 56,968 |
| Feb 27, 2025 | 12.17 | 12.31 | 12.04 | 12.04 | 12.04 | -1.71% | 16,907 |
| Feb 26, 2025 | 12.52 | 12.52 | 12.14 | 12.25 | 12.25 | -2.31% | 51,866 |
| Feb 25, 2025 | 12.60 | 12.69 | 12.44 | 12.54 | 12.54 | 1.79% | 70,103 |
| Feb 24, 2025 | 12.38 | 12.46 | 12.21 | 12.32 | 12.32 | 5.39% | 199,623 |
| Feb 21, 2025 | 11.73 | 11.84 | 11.59 | 11.69 | 11.69 | 3.73% | 23,210 |
| Feb 20, 2025 | 11.25 | 11.59 | 11.23 | 11.27 | 11.27 | -2.00% | 57,814 |
| Feb 19, 2025 | 11.43 | 11.68 | 11.34 | 11.50 | 11.50 | -1.03% | 46,514 |
| Feb 18, 2025 | 11.70 | 11.70 | 11.57 | 11.62 | 11.62 | -0.68% | 242,843 |
| Feb 14, 2025 | 11.76 | 11.87 | 11.70 | 11.70 | 11.70 | 0.91% | 28,335 |
| Feb 13, 2025 | 11.60 | 11.78 | 11.52 | 11.60 | 11.60 | -0.73% | 296,825 |
| Feb 12, 2025 | 11.57 | 11.68 | 11.36 | 11.68 | 11.68 | 3.91% | 266,078 |