The Berkeley Group Holdings plc (BKGFY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 13.37 | 13.70 | 13.01 | 13.01 | 13.01 | 14,629 |
| May 03, 2024 | 13.29 | 13.35 | 12.88 | 13.34 | 13.34 | 17,800 |
| May 02, 2024 | 12.63 | 13.14 | 12.10 | 12.33 | 12.33 | 69,600 |
| May 01, 2024 | 11.90 | 12.64 | 11.90 | 12.23 | 12.23 | 28,700 |
| Apr 30, 2024 | 12.00 | 12.35 | 11.95 | 11.96 | 11.96 | 14,000 |
| Apr 29, 2024 | 12.21 | 12.40 | 12.08 | 12.33 | 12.33 | 55,900 |
| Apr 26, 2024 | 12.20 | 12.29 | 11.86 | 12.20 | 12.20 | 31,300 |
| Apr 25, 2024 | 11.54 | 12.42 | 11.54 | 12.08 | 12.08 | 19,200 |
| Apr 24, 2024 | 11.62 | 12.17 | 11.62 | 11.91 | 11.91 | 16,600 |
| Apr 23, 2024 | 11.80 | 12.19 | 11.68 | 11.83 | 11.83 | 13,400 |
| Apr 22, 2024 | 11.69 | 12.01 | 11.48 | 11.60 | 11.60 | 6,600 |
| Apr 19, 2024 | 11.44 | 11.53 | 11.22 | 11.47 | 11.47 | 13,800 |
| Apr 18, 2024 | 11.80 | 12.00 | 11.59 | 11.91 | 11.91 | 8,900 |
| Apr 17, 2024 | 11.65 | 11.76 | 11.48 | 11.62 | 11.62 | 22,900 |
| Apr 16, 2024 | 11.44 | 11.79 | 11.25 | 11.79 | 11.79 | 25,800 |
| Apr 15, 2024 | 12.05 | 12.05 | 11.42 | 11.51 | 11.51 | 8,300 |
| Apr 12, 2024 | 11.93 | 11.93 | 11.42 | 11.75 | 11.75 | 8,900 |
| Apr 11, 2024 | 11.62 | 11.74 | 11.47 | 11.69 | 11.69 | 12,200 |
| Apr 10, 2024 | 11.79 | 11.79 | 11.56 | 11.78 | 11.78 | 9,500 |
| Apr 09, 2024 | 11.90 | 11.96 | 11.74 | 11.96 | 11.96 | 19,700 |
| Apr 08, 2024 | 12.08 | 12.27 | 11.77 | 12.08 | 12.08 | 9,400 |
| Apr 05, 2024 | 11.90 | 11.97 | 11.66 | 11.97 | 11.97 | 9,900 |
| Apr 04, 2024 | 12.39 | 12.39 | 11.94 | 12.08 | 12.08 | 10,300 |
| Apr 03, 2024 | 11.67 | 11.87 | 11.57 | 11.87 | 11.87 | 19,600 |
| Apr 02, 2024 | 11.76 | 11.87 | 11.76 | 11.84 | 11.84 | 15,700 |
| Apr 01, 2024 | 12.67 | 13.20 | 12.26 | 13.20 | 13.20 | 9,800 |
| Mar 28, 2024 | 12.60 | 12.60 | 12.10 | 12.23 | 12.23 | 5,100 |
| Mar 27, 2024 | 12.14 | 12.24 | 12.10 | 12.17 | 12.17 | 13,500 |
| Mar 26, 2024 | 12.11 | 12.19 | 11.97 | 11.98 | 11.98 | 4,600 |
| Mar 25, 2024 | 11.97 | 12.15 | 11.97 | 12.02 | 12.02 | 10,000 |
| Mar 22, 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 7,600 |
| Mar 21, 2024 | 12.96 | 12.96 | 12.11 | 12.28 | 12.28 | 18,400 |
| Mar 20, 2024 | 12.44 | 12.44 | 11.90 | 11.96 | 11.96 | 13,400 |
| Mar 19, 2024 | 11.74 | 11.94 | 11.70 | 11.88 | 11.88 | 7,300 |
| Mar 18, 2024 | 11.89 | 12.09 | 11.72 | 11.99 | 11.99 | 3,800 |
| Mar 15, 2024 | 12.23 | 12.23 | 11.98 | 12.05 | 12.05 | 6,800 |
| Mar 14, 2024 | 12.03 | 12.25 | 11.96 | 12.09 | 12.09 | 8,800 |
| Mar 13, 2024 | 11.98 | 12.09 | 11.89 | 12.00 | 12.00 | 5,000 |
| Mar 12, 2024 | 11.95 | 12.07 | 11.90 | 12.00 | 12.00 | 6,500 |
| Mar 11, 2024 | 12.80 | 12.80 | 11.78 | 12.04 | 12.04 | 17,900 |
| Mar 08, 2024 | 12.26 | 12.26 | 11.94 | 12.17 | 12.17 | 12,100 |
| Mar 08, 2024 | 0.084 Dividend | |||||
| Mar 07, 2024 | 11.97 | 12.11 | 11.97 | 12.11 | 12.03 | 7,200 |
| Mar 06, 2024 | 11.95 | 11.95 | 11.84 | 11.90 | 11.82 | 9,800 |
| Mar 05, 2024 | 11.95 | 12.11 | 11.76 | 11.82 | 11.74 | 12,600 |
| Mar 04, 2024 | 12.75 | 12.75 | 11.80 | 12.10 | 12.02 | 26,400 |
| Mar 01, 2024 | 11.90 | 11.95 | 11.76 | 11.86 | 11.78 | 10,500 |
| Feb 29, 2024 | 11.81 | 11.81 | 11.73 | 11.73 | 11.65 | 8,600 |
| Feb 28, 2024 | 11.60 | 11.71 | 11.59 | 11.70 | 11.62 | 8,600 |
| Feb 27, 2024 | 11.89 | 12.13 | 11.80 | 11.80 | 11.71 | 14,000 |
| Feb 26, 2024 | 11.97 | 12.25 | 11.79 | 12.01 | 11.93 | 8,800 |
| Feb 23, 2024 | 12.14 | 12.36 | 12.05 | 12.24 | 12.16 | 12,000 |
| Feb 22, 2024 | 12.09 | 12.25 | 12.01 | 12.25 | 12.17 | 5,600 |
| Feb 21, 2024 | 12.13 | 12.53 | 12.09 | 12.20 | 12.11 | 7,400 |
| Feb 20, 2024 | 12.28 | 12.34 | 12.08 | 12.29 | 12.20 | 7,800 |
| Feb 16, 2024 | 11.86 | 12.28 | 11.83 | 11.96 | 11.88 | 6,100 |
| Feb 15, 2024 | 12.00 | 12.09 | 11.78 | 12.05 | 11.96 | 12,600 |
| Feb 14, 2024 | 11.78 | 12.00 | 11.69 | 11.69 | 11.61 | 11,400 |
| Feb 13, 2024 | 11.88 | 11.88 | 11.58 | 11.65 | 11.57 | 16,000 |
| Feb 12, 2024 | 12.25 | 12.25 | 11.91 | 12.05 | 11.96 | 7,400 |
| Feb 09, 2024 | 11.80 | 12.30 | 11.80 | 12.29 | 12.20 | 7,000 |
| Feb 08, 2024 | 12.08 | 12.21 | 11.81 | 11.97 | 11.89 | 10,700 |
| Feb 07, 2024 | 12.26 | 12.37 | 12.12 | 12.24 | 12.16 | 10,100 |
| Feb 06, 2024 | 12.15 | 12.23 | 12.15 | 12.16 | 12.08 | 7,100 |
| Feb 05, 2024 | 12.02 | 12.15 | 11.90 | 12.00 | 11.92 | 12,900 |
| Feb 02, 2024 | 12.22 | 12.45 | 12.08 | 12.32 | 12.24 | 7,700 |
| Feb 01, 2024 | 12.58 | 12.58 | 12.18 | 12.32 | 12.23 | 10,200 |
| Jan 31, 2024 | 12.41 | 12.61 | 12.26 | 12.32 | 12.23 | 31,500 |
| Jan 30, 2024 | 12.27 | 12.27 | 12.16 | 12.25 | 12.17 | 14,200 |
| Jan 29, 2024 | 12.57 | 12.66 | 12.45 | 12.53 | 12.44 | 14,800 |
| Jan 26, 2024 | 12.59 | 12.82 | 12.30 | 12.30 | 12.21 | 4,300 |
| Jan 25, 2024 | 12.32 | 12.58 | 12.19 | 12.36 | 12.28 | 3,900 |
| Jan 24, 2024 | 12.39 | 12.57 | 12.30 | 12.36 | 12.27 | 8,500 |
| Jan 23, 2024 | 12.51 | 12.73 | 12.39 | 12.54 | 12.45 | 16,200 |
| Jan 22, 2024 | 12.62 | 12.83 | 12.58 | 12.83 | 12.74 | 6,300 |
| Jan 19, 2024 | 12.18 | 12.40 | 12.08 | 12.20 | 12.12 | 5,200 |
| Jan 18, 2024 | 12.13 | 12.36 | 12.09 | 12.21 | 12.13 | 11,500 |
| Jan 17, 2024 | 12.11 | 12.11 | 11.88 | 12.02 | 11.94 | 5,200 |
| Jan 16, 2024 | 12.24 | 12.45 | 12.09 | 12.30 | 12.21 | 12,300 |
| Jan 12, 2024 | 12.52 | 12.52 | 12.17 | 12.36 | 12.27 | 10,400 |
| Jan 11, 2024 | 12.59 | 12.59 | 12.25 | 12.30 | 12.21 | 13,100 |
| Jan 10, 2024 | 12.58 | 12.74 | 12.56 | 12.68 | 12.59 | 9,800 |
| Jan 09, 2024 | 12.42 | 12.48 | 12.27 | 12.36 | 12.27 | 6,400 |
| Jan 08, 2024 | 12.24 | 12.68 | 12.24 | 12.51 | 12.42 | 8,600 |
| Jan 05, 2024 | 12.42 | 12.42 | 12.15 | 12.26 | 12.18 | 4,200 |
| Jan 04, 2024 | 12.20 | 12.38 | 12.15 | 12.26 | 12.17 | 6,000 |
| Jan 03, 2024 | 11.95 | 12.25 | 11.95 | 11.99 | 11.91 | 9,500 |
| Jan 02, 2024 | 12.02 | 12.21 | 11.79 | 12.21 | 12.12 | 7,100 |
| Dec 29, 2023 | 12.33 | 12.41 | 12.20 | 12.31 | 12.22 | 5,600 |
| Dec 28, 2023 | 12.25 | 12.44 | 11.98 | 12.43 | 12.34 | 6,100 |
| Dec 27, 2023 | 12.24 | 12.45 | 12.15 | 12.35 | 12.27 | 21,600 |
| Dec 26, 2023 | 12.60 | 12.60 | 12.05 | 12.30 | 12.21 | 9,800 |
| Dec 22, 2023 | 12.25 | 12.76 | 12.25 | 12.74 | 12.66 | 5,300 |
| Dec 21, 2023 | 12.15 | 12.27 | 12.09 | 12.21 | 12.13 | 5,700 |
| Dec 20, 2023 | 12.12 | 12.49 | 12.08 | 12.16 | 12.07 | 21,000 |
| Dec 19, 2023 | 12.37 | 12.68 | 12.12 | 12.34 | 12.25 | 20,100 |
| Dec 18, 2023 | 12.23 | 12.26 | 11.97 | 12.08 | 12.00 | 9,000 |
| Dec 15, 2023 | 12.57 | 12.72 | 12.47 | 12.63 | 12.55 | 9,300 |
| Dec 14, 2023 | 12.43 | 12.62 | 12.26 | 12.48 | 12.40 | 7,700 |
| Dec 13, 2023 | 12.16 | 12.16 | 11.79 | 11.90 | 11.82 | 7,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.