Barry Callebaut AG (BRRLY)
OTCMKTS · Delayed Price · Currency is USD
13.83
-0.07 (-0.53%)
Jun 18, 2026, 4:00 PM EST
BRRLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 13.95 | 14.17 | 13.67 | 13.83 | 13.83 | 0.07% | 33,146 |
| Jun 17, 2026 | 14.22 | 14.29 | 13.81 | 13.82 | 13.82 | -1.85% | 40,817 |
| Jun 16, 2026 | 14.16 | 14.33 | 14.03 | 14.08 | 14.08 | -0.56% | 18,772 |
| Jun 15, 2026 | 14.30 | 14.58 | 14.04 | 14.16 | 14.16 | -2.14% | 30,048 |
| Jun 12, 2026 | 14.20 | 14.47 | 14.15 | 14.47 | 14.47 | 3.21% | 19,978 |
| Jun 11, 2026 | 14.63 | 14.63 | 14.00 | 14.02 | 14.02 | -0.99% | 22,657 |
| Jun 10, 2026 | 14.31 | 14.52 | 14.16 | 14.16 | 14.16 | 0.53% | 13,212 |
| Jun 9, 2026 | 14.08 | 14.37 | 13.86 | 14.09 | 14.09 | 1.26% | 45,948 |
| Jun 8, 2026 | 13.99 | 14.04 | 13.80 | 13.91 | 13.91 | -1.63% | 32,349 |
| Jun 5, 2026 | 14.37 | 14.43 | 14.14 | 14.14 | 14.14 | -2.94% | 11,708 |
| Jun 4, 2026 | 14.97 | 14.97 | 14.55 | 14.57 | 14.57 | -1.63% | 21,995 |
| Jun 3, 2026 | 14.73 | 15.02 | 14.59 | 14.81 | 14.81 | - | 13,396 |
| Jun 2, 2026 | 14.82 | 14.85 | 14.64 | 14.81 | 14.81 | -1.07% | 22,868 |
| Jun 1, 2026 | 15.00 | 15.38 | 14.84 | 14.97 | 14.97 | -2.16% | 12,678 |
| May 29, 2026 | 15.59 | 15.66 | 15.29 | 15.30 | 15.30 | -1.42% | 30,762 |
| May 28, 2026 | 15.28 | 15.55 | 15.23 | 15.52 | 15.52 | 1.04% | 29,448 |
| May 27, 2026 | 15.44 | 15.44 | 15.28 | 15.36 | 15.36 | 2.13% | 847,277 |
| May 26, 2026 | 15.30 | 15.45 | 15.03 | 15.04 | 15.04 | -2.08% | 114,457 |
| May 22, 2026 | 15.38 | 15.70 | 15.30 | 15.36 | 15.36 | -0.13% | 42,161 |
| May 21, 2026 | 15.25 | 15.49 | 15.25 | 15.38 | 15.38 | -2.72% | 16,741 |
| May 20, 2026 | 15.26 | 15.91 | 15.25 | 15.81 | 15.81 | 1.74% | 14,831 |
| May 19, 2026 | 15.40 | 15.54 | 15.39 | 15.54 | 15.54 | 1.11% | 18,703 |
| May 18, 2026 | 15.11 | 15.44 | 15.11 | 15.37 | 15.37 | 2.84% | 102,909 |
| May 15, 2026 | 14.87 | 15.09 | 14.73 | 14.95 | 14.95 | -1.85% | 177,576 |
| May 14, 2026 | 15.18 | 15.29 | 14.71 | 15.23 | 15.23 | 0.90% | 74,248 |
| May 13, 2026 | 15.16 | 15.44 | 15.06 | 15.09 | 15.09 | 0.07% | 151,506 |
| May 12, 2026 | 15.34 | 15.34 | 14.89 | 15.08 | 15.08 | 2.17% | 33,342 |
| May 11, 2026 | 15.21 | 15.38 | 14.76 | 14.76 | 14.76 | -2.96% | 25,002 |
| May 8, 2026 | 15.09 | 15.44 | 14.93 | 15.21 | 15.21 | 0.75% | 13,922 |
| May 7, 2026 | 14.96 | 15.30 | 14.96 | 15.10 | 15.10 | -0.29% | 48,421 |
| May 6, 2026 | 15.32 | 15.32 | 14.99 | 15.14 | 15.14 | 1.88% | 24,869 |
| May 5, 2026 | 14.80 | 14.94 | 14.78 | 14.86 | 14.86 | 0.17% | 13,097 |
| May 4, 2026 | 15.00 | 15.03 | 14.83 | 14.84 | 14.84 | -0.64% | 12,150 |
| May 1, 2026 | 14.97 | 15.00 | 14.93 | 14.93 | 14.93 | 0.95% | 12,736 |
| Apr 30, 2026 | 14.88 | 14.96 | 14.74 | 14.79 | 14.79 | 1.30% | 72,580 |
| Apr 29, 2026 | 14.67 | 14.82 | 14.51 | 14.60 | 14.60 | 2.60% | 56,466 |
| Apr 28, 2026 | 14.08 | 14.29 | 14.08 | 14.23 | 14.23 | 1.43% | 62,093 |
| Apr 27, 2026 | 14.12 | 14.21 | 13.84 | 14.03 | 14.03 | -0.43% | 31,152 |
| Apr 24, 2026 | 14.22 | 14.22 | 14.09 | 14.09 | 14.09 | -0.42% | 25,973 |
| Apr 23, 2026 | 13.97 | 14.28 | 13.95 | 14.15 | 14.15 | 4.04% | 45,599 |
| Apr 22, 2026 | 13.50 | 13.79 | 13.46 | 13.60 | 13.60 | 0.22% | 517,626 |
| Apr 21, 2026 | 13.92 | 14.05 | 13.57 | 13.57 | 13.57 | -3.52% | 152,586 |
| Apr 20, 2026 | 13.84 | 14.10 | 13.84 | 14.07 | 14.07 | 1.92% | 86,358 |
| Apr 17, 2026 | 13.67 | 13.95 | 13.67 | 13.80 | 13.80 | 1.85% | 38,177 |
| Apr 16, 2026 | 13.65 | 13.88 | 13.47 | 13.55 | 13.55 | -16.36% | 32,816 |
| Apr 15, 2026 | 16.36 | 16.36 | 16.05 | 16.20 | 16.20 | -2.59% | 22,053 |
| Apr 14, 2026 | 16.39 | 16.64 | 16.25 | 16.63 | 16.63 | 0.79% | 16,208 |
| Apr 13, 2026 | 16.42 | 16.50 | 16.27 | 16.50 | 16.50 | -1.20% | 24,640 |
| Apr 10, 2026 | 16.64 | 16.80 | 16.56 | 16.70 | 16.70 | -2.20% | 15,440 |
| Apr 9, 2026 | 17.05 | 17.13 | 17.00 | 17.08 | 17.08 | -0.35% | 14,326 |