Barry Callebaut AG (BRRLY)
OTCMKTS
· Delayed Price · Currency is USD
11.68
+0.26 (2.28%)
Jul 7, 2025, 4:00 PM EDT
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 11.68 | 11.87 | 11.51 | 11.68 | 11.68 | 1.79% | 14,385 |
| Jul 3, 2025 | 11.56 | 11.56 | 11.40 | 11.48 | 11.48 | -2.75% | 8,349 |
| Jul 2, 2025 | 11.63 | 11.81 | 11.49 | 11.80 | 11.80 | 4.47% | 68,566 |
| Jul 1, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 4.80% | 46,371 |
| Jun 30, 2025 | 10.92 | 11.03 | 10.71 | 10.78 | 10.78 | -3.84% | 76,084 |
| Jun 27, 2025 | 11.01 | 11.21 | 10.91 | 11.21 | 11.21 | 3.01% | 35,784 |
| Jun 26, 2025 | 10.80 | 11.06 | 10.78 | 10.88 | 10.88 | 1.45% | 27,081 |
| Jun 25, 2025 | 10.56 | 10.85 | 10.43 | 10.73 | 10.73 | -2.94% | 45,657 |
| Jun 24, 2025 | 11.05 | 11.20 | 10.79 | 11.05 | 11.05 | 1.12% | 199,304 |
| Jun 23, 2025 | 10.94 | 10.98 | 10.75 | 10.93 | 10.93 | -1.13% | 55,046 |
| Jun 20, 2025 | 10.98 | 11.18 | 10.85 | 11.05 | 11.05 | 2.25% | 173,569 |
| Jun 18, 2025 | 10.81 | 11.04 | 10.74 | 10.81 | 10.81 | -0.64% | 43,013 |
| Jun 17, 2025 | 11.08 | 11.08 | 10.70 | 10.88 | 10.88 | 0.61% | 76,303 |
| Jun 16, 2025 | 10.64 | 11.05 | 10.64 | 10.81 | 10.81 | 0.22% | 368,949 |
| Jun 13, 2025 | 10.76 | 10.84 | 10.70 | 10.79 | 10.79 | -0.42% | 55,946 |
| Jun 12, 2025 | 10.93 | 10.93 | 10.61 | 10.84 | 10.84 | 1.83% | 23,277 |
| Jun 11, 2025 | 10.58 | 10.89 | 10.58 | 10.64 | 10.64 | 1.14% | 21,940 |
| Jun 10, 2025 | 10.46 | 10.59 | 10.36 | 10.52 | 10.52 | 1.62% | 48,376 |
| Jun 9, 2025 | 10.39 | 10.57 | 10.20 | 10.35 | 10.35 | 1.61% | 87,451 |
| Jun 6, 2025 | 10.14 | 10.35 | 10.13 | 10.19 | 10.19 | 1.01% | 66,467 |
| Jun 5, 2025 | 10.14 | 10.26 | 10.08 | 10.09 | 10.09 | -2.27% | 27,635 |
| Jun 4, 2025 | 10.24 | 10.37 | 10.16 | 10.32 | 10.32 | 2.59% | 17,782 |
| Jun 3, 2025 | 9.88 | 10.08 | 9.85 | 10.06 | 10.06 | 0.39% | 29,492 |
| Jun 2, 2025 | 9.92 | 10.04 | 9.84 | 10.02 | 10.02 | -2.43% | 145,673 |
| May 30, 2025 | 10.30 | 10.42 | 10.18 | 10.27 | 10.27 | 1.44% | 97,745 |
| May 29, 2025 | 9.98 | 10.18 | 9.90 | 10.12 | 10.12 | 1.85% | 33,093 |
| May 28, 2025 | 10.31 | 10.31 | 9.90 | 9.94 | 9.94 | -1.00% | 60,684 |
| May 27, 2025 | 9.95 | 10.08 | 9.86 | 10.04 | 10.04 | 7.96% | 236,355 |
| May 23, 2025 | 9.24 | 9.39 | 9.20 | 9.30 | 9.30 | 5.03% | 120,725 |
| May 22, 2025 | 8.83 | 8.92 | 8.69 | 8.86 | 8.86 | -0.51% | 44,893 |
| May 21, 2025 | 8.73 | 8.93 | 8.71 | 8.90 | 8.90 | 0.56% | 29,779 |
| May 20, 2025 | 8.75 | 8.91 | 8.70 | 8.85 | 8.85 | -0.54% | 138,979 |
| May 19, 2025 | 8.80 | 9.01 | 8.75 | 8.90 | 8.90 | -1.79% | 123,421 |
| May 16, 2025 | 9.05 | 9.06 | 8.85 | 9.06 | 9.06 | 0.11% | 61,260 |
| May 15, 2025 | 9.17 | 9.17 | 8.90 | 9.05 | 9.05 | -3.42% | 91,312 |
| May 14, 2025 | 9.37 | 9.69 | 9.31 | 9.37 | 9.37 | -0.43% | 73,472 |
| May 13, 2025 | 9.30 | 9.64 | 9.30 | 9.41 | 9.41 | 1.51% | 293,618 |
| May 12, 2025 | 9.69 | 9.69 | 9.16 | 9.27 | 9.27 | 0.65% | 81,399 |
| May 9, 2025 | 9.17 | 9.32 | 9.17 | 9.21 | 9.21 | 1.44% | 35,880 |
| May 8, 2025 | 9.31 | 9.31 | 8.99 | 9.08 | 9.08 | 2.82% | 55,338 |
| May 7, 2025 | 8.92 | 8.93 | 8.81 | 8.83 | 8.83 | -0.79% | 71,687 |
| May 6, 2025 | 9.10 | 9.10 | 8.79 | 8.90 | 8.90 | 0.11% | 69,666 |
| May 5, 2025 | 8.89 | 9.00 | 8.85 | 8.89 | 8.89 | -2.09% | 44,909 |
| May 2, 2025 | 9.25 | 9.32 | 8.98 | 9.08 | 9.08 | 1.34% | 133,450 |
| May 1, 2025 | 9.00 | 9.02 | 8.82 | 8.96 | 8.96 | 0.65% | 87,764 |
| Apr 30, 2025 | 8.91 | 9.02 | 8.80 | 8.90 | 8.90 | 0.36% | 52,286 |
| Apr 29, 2025 | 8.88 | 8.97 | 8.87 | 8.87 | 8.87 | -1.56% | 20,290 |
| Apr 28, 2025 | 8.92 | 9.02 | 8.88 | 9.01 | 9.01 | -2.11% | 49,105 |
| Apr 25, 2025 | 9.29 | 9.29 | 9.12 | 9.21 | 9.21 | 0.05% | 13,704 |
| Apr 24, 2025 | 9.15 | 9.20 | 9.11 | 9.20 | 9.20 | -1.08% | 38,441 |