Barry Callebaut AG (BRRLY)
OTCMKTS
· Delayed Price · Currency is USD
10.09
-0.23 (-2.27%)
Jun 5, 2025, 3:52 PM EDT
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |