Barry Callebaut AG (BRRLY)
OTCMKTS · Delayed Price · Currency is USD
15.19
+0.35 (2.32%)
Oct 16, 2025, 3:40 PM EDT
Barry Callebaut AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 15.05 | 15.06 | 15.05 | 15.06 | - | 1.48% | 26,749 |
| Oct 15, 2025 | 14.75 | 14.87 | 14.74 | 14.84 | 14.84 | 2.06% | 23,450 |
| Oct 14, 2025 | 14.48 | 14.57 | 14.44 | 14.54 | 14.54 | 0.87% | 39,976 |
| Oct 13, 2025 | 14.42 | 14.69 | 14.42 | 14.42 | 14.42 | 0.80% | 13,024 |
| Oct 10, 2025 | 14.26 | 14.39 | 14.21 | 14.30 | 14.30 | -1.56% | 5,996 |
| Oct 9, 2025 | 14.50 | 14.54 | 14.37 | 14.53 | 14.53 | 0.11% | 15,362 |
| Oct 8, 2025 | 14.59 | 14.60 | 14.51 | 14.51 | 14.51 | -0.73% | 47,306 |
| Oct 7, 2025 | 14.54 | 14.68 | 14.52 | 14.62 | 14.62 | 1.90% | 28,075 |
| Oct 6, 2025 | 14.33 | 14.39 | 14.22 | 14.34 | 14.34 | 2.31% | 23,784 |
| Oct 3, 2025 | 14.11 | 14.12 | 13.86 | 14.02 | 14.02 | -0.26% | 42,434 |
| Oct 2, 2025 | 14.05 | 14.06 | 13.84 | 14.06 | 14.06 | 1.24% | 85,508 |
| Oct 1, 2025 | 13.78 | 13.94 | 13.75 | 13.89 | 13.89 | 0.98% | 25,759 |
| Sep 30, 2025 | 13.44 | 13.75 | 13.41 | 13.75 | 13.75 | 1.01% | 60,433 |
| Sep 29, 2025 | 13.57 | 13.66 | 13.56 | 13.61 | 13.61 | -0.49% | 15,519 |
| Sep 26, 2025 | 13.60 | 13.68 | 13.50 | 13.68 | 13.68 | - | 81,971 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.53 | 13.68 | 13.68 | -1.13% | 51,260 |
| Sep 24, 2025 | 13.97 | 14.00 | 13.70 | 13.84 | 13.84 | 1.29% | 34,589 |
| Sep 23, 2025 | 13.62 | 13.72 | 13.33 | 13.66 | 13.66 | 1.49% | 22,382 |
| Sep 22, 2025 | 13.43 | 13.46 | 13.29 | 13.46 | 13.46 | 0.37% | 28,629 |
| Sep 19, 2025 | 13.39 | 13.63 | 13.23 | 13.41 | 13.41 | -2.76% | 8,787 |
| Sep 18, 2025 | 13.49 | 13.79 | 13.40 | 13.79 | 13.79 | -2.13% | 32,205 |
| Sep 17, 2025 | 14.43 | 14.43 | 13.87 | 14.09 | 14.09 | -3.86% | 18,301 |
| Sep 16, 2025 | 14.37 | 14.66 | 14.37 | 14.66 | 14.66 | 2.27% | 22,467 |
| Sep 15, 2025 | 14.29 | 14.37 | 14.21 | 14.33 | 14.33 | -1.17% | 19,840 |
| Sep 12, 2025 | 14.90 | 14.90 | 14.33 | 14.50 | 14.50 | -1.83% | 55,313 |
| Sep 11, 2025 | 14.69 | 14.85 | 14.58 | 14.77 | 14.77 | 2.36% | 14,482 |
| Sep 10, 2025 | 14.41 | 14.66 | 14.38 | 14.43 | 14.43 | -0.69% | 12,000 |
| Sep 9, 2025 | 14.44 | 14.55 | 14.39 | 14.53 | 14.53 | 1.68% | 28,636 |
| Sep 8, 2025 | 14.14 | 14.43 | 14.14 | 14.29 | 14.29 | 0.34% | 27,978 |
| Sep 5, 2025 | 13.85 | 14.25 | 13.85 | 14.24 | 14.24 | 3.58% | 13,801 |
| Sep 4, 2025 | 13.69 | 13.84 | 13.63 | 13.75 | 13.75 | -0.36% | 65,312 |
| Sep 3, 2025 | 13.45 | 13.80 | 13.45 | 13.80 | 13.80 | 7.35% | 46,236 |
| Sep 2, 2025 | 12.68 | 12.96 | 12.68 | 12.86 | 12.86 | -5.62% | 33,366 |
| Aug 29, 2025 | 13.36 | 13.62 | 13.30 | 13.62 | 13.62 | 4.00% | 19,753 |
| Aug 28, 2025 | 13.07 | 13.10 | 12.91 | 13.10 | 13.10 | 1.44% | 31,179 |
| Aug 27, 2025 | 12.98 | 13.00 | 12.91 | 12.91 | 12.91 | -1.15% | 55,144 |
| Aug 26, 2025 | 13.08 | 13.20 | 12.98 | 13.06 | 13.06 | 0.31% | 48,572 |
| Aug 25, 2025 | 13.37 | 13.57 | 13.02 | 13.02 | 13.02 | -1.03% | 24,663 |
| Aug 22, 2025 | 12.82 | 13.38 | 12.82 | 13.16 | 13.16 | 6.15% | 51,263 |
| Aug 21, 2025 | 12.39 | 12.54 | 12.29 | 12.39 | 12.39 | 1.18% | 27,917 |
| Aug 20, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 2.58% | 17,210 |
| Aug 19, 2025 | 11.88 | 12.02 | 11.88 | 11.94 | 11.94 | 2.67% | 84,364 |
| Aug 18, 2025 | 11.51 | 11.63 | 11.44 | 11.63 | 11.63 | - | 39,534 |
| Aug 15, 2025 | 11.65 | 11.77 | 11.50 | 11.63 | 11.63 | -1.42% | 31,630 |
| Aug 14, 2025 | 11.65 | 11.81 | 11.54 | 11.80 | 11.80 | -2.74% | 72,758 |
| Aug 13, 2025 | 11.89 | 12.13 | 11.88 | 12.13 | 12.13 | 3.15% | 17,890 |
| Aug 12, 2025 | 11.39 | 11.76 | 11.36 | 11.76 | 11.76 | -1.18% | 45,012 |
| Aug 11, 2025 | 12.21 | 12.21 | 11.83 | 11.90 | 11.90 | -3.92% | 64,088 |
| Aug 8, 2025 | 12.25 | 12.40 | 12.15 | 12.39 | 12.39 | 1.52% | 18,046 |
| Aug 7, 2025 | 12.13 | 12.36 | 11.98 | 12.20 | 12.20 | 0.29% | 36,492 |