Barry Callebaut AG (BYCBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:56AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1 |
| May 02, 2024 | 1,612.95 | 1,722.25 | 1,612.95 | 1,722.25 | 1,722.25 | 100 |
| May 01, 2024 | 1,545.01 | 1,545.01 | 1,545.00 | 1,545.00 | 1,545.00 | 100 |
| Apr 30, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| Apr 29, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| Apr 26, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| Apr 25, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| Apr 24, 2024 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | 100 |
| Apr 23, 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| Apr 22, 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| Apr 19, 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| Apr 18, 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| Apr 17, 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| Apr 16, 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| Apr 15, 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| Apr 12, 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
| Apr 11, 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
| Apr 10, 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
| Apr 09, 2024 | 1,380.00 | 1,417.40 | 1,380.00 | 1,417.40 | 1,417.40 | 100 |
| Apr 08, 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 100 |
| Apr 05, 2024 | 1,357.58 | 1,357.58 | 1,340.00 | 1,340.00 | 1,340.00 | 100 |
| Apr 04, 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
| Apr 03, 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
| Apr 02, 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
| Apr 01, 2024 | 1,482.30 | 1,500.00 | 1,452.00 | 1,452.00 | 1,452.00 | 100 |
| Mar 28, 2024 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - |
| Mar 27, 2024 | 1,467.00 | 1,467.00 | 1,430.00 | 1,430.00 | 1,430.00 | 100 |
| Mar 26, 2024 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | - |
| Mar 25, 2024 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | - |
| Mar 22, 2024 | 1,536.67 | 1,536.79 | 1,500.90 | 1,500.90 | 1,500.90 | 100 |
| Mar 21, 2024 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,465.00 | 100 |
| Mar 20, 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 100 |
| Mar 19, 2024 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 1,493.00 | 100 |
| Mar 18, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| Mar 15, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| Mar 14, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| Mar 13, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
| Mar 12, 2024 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
| Mar 11, 2024 | 1,457.38 | 1,457.38 | 1,457.38 | 1,457.38 | 1,457.38 | 100 |
| Mar 08, 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| Mar 07, 2024 | 1,412.00 | 1,412.00 | 1,410.00 | 1,410.00 | 1,410.00 | 100 |
| Mar 06, 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| Mar 05, 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| Mar 04, 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 100 |
| Mar 01, 2024 | 1,411.80 | 1,411.80 | 1,411.79 | 1,411.80 | 1,411.80 | 800 |
| Feb 29, 2024 | 1,402.00 | 1,450.00 | 1,402.00 | 1,450.00 | 1,450.00 | 100 |
| Feb 28, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| Feb 27, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| Feb 26, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| Feb 23, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| Feb 22, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| Feb 21, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| Feb 20, 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 100 |
| Feb 16, 2024 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | - |
| Feb 15, 2024 | 1,477.28 | 1,477.28 | 1,425.45 | 1,425.45 | 1,425.45 | 100 |
| Feb 14, 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 |
| Feb 13, 2024 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | - |
| Feb 12, 2024 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 100 |
| Feb 09, 2024 | 1,422.75 | 1,422.75 | 1,422.75 | 1,422.75 | 1,422.75 | 100 |
| Feb 08, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
| Feb 07, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
| Feb 06, 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
| Feb 05, 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 100 |
| Feb 02, 2024 | 1,434.05 | 1,434.05 | 1,434.05 | 1,434.05 | 1,434.05 | 100 |
| Feb 01, 2024 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 100 |
| Jan 31, 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| Jan 30, 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| Jan 29, 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| Jan 26, 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| Jan 25, 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 100 |
| Jan 24, 2024 | 1,467.00 | 1,467.00 | 1,455.00 | 1,455.00 | 1,455.00 | 100 |
| Jan 23, 2024 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 100 |
| Jan 22, 2024 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 100 |
| Jan 19, 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | - |
| Jan 18, 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | - |
| Jan 17, 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 100 |
| Jan 16, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Jan 12, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 |
| Jan 11, 2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.50 | 1,450.50 | 100 |
| Jan 10, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| Jan 09, 2024 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | - |
| Jan 08, 2024 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | - |
| Jan 08, 2024 | 34.142 Dividend | |||||
| Jan 05, 2024 | 1,600.00 | 1,600.00 | 1,599.53 | 1,599.53 | 1,565.39 | 100 |
| Jan 04, 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| Jan 03, 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| Jan 02, 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| Dec 29, 2023 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| Dec 28, 2023 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | 100 |
| Dec 27, 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| Dec 26, 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| Dec 22, 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| Dec 21, 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| Dec 20, 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | 100 |
| Dec 19, 2023 | 1,571.75 | 1,571.75 | 1,571.75 | 1,571.75 | 1,538.20 | 100 |
| Dec 18, 2023 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,533.50 | - |
| Dec 15, 2023 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,533.50 | - |
| Dec 14, 2023 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,533.50 | 100 |
| Dec 13, 2023 | 1,546.90 | 1,546.90 | 1,546.90 | 1,546.90 | 1,513.88 | - |
| Dec 12, 2023 | 1,546.90 | 1,546.90 | 1,546.90 | 1,546.90 | 1,513.88 | 100 |
| *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.