The Berkeley Group Holdings plc (BKGFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 10.57 | 10.66 | 10.53 | 10.62 | 10.62 | 6,700 |
| 02 Feb 2023 | 10.81 | 10.96 | 10.79 | 10.94 | 10.94 | 5,200 |
| 01 Feb 2023 | 10.49 | 10.57 | 10.44 | 10.57 | 10.57 | 3,400 |
| 31 Jan 2023 | 10.16 | 10.35 | 10.16 | 10.31 | 10.31 | 3,300 |
| 30 Jan 2023 | 10.57 | 10.57 | 10.41 | 10.41 | 10.41 | 9,800 |
| 27 Jan 2023 | 10.52 | 10.61 | 10.52 | 10.59 | 10.59 | 15,300 |
| 26 Jan 2023 | 10.51 | 10.57 | 10.42 | 10.57 | 10.57 | 5,700 |
| 25 Jan 2023 | 10.43 | 10.52 | 10.36 | 10.47 | 10.47 | 16,900 |
| 24 Jan 2023 | 10.45 | 10.56 | 10.44 | 10.45 | 10.45 | 8,900 |
| 23 Jan 2023 | 10.41 | 10.56 | 10.33 | 10.45 | 10.45 | 23,600 |
| 20 Jan 2023 | 10.47 | 10.54 | 10.38 | 10.52 | 10.52 | 20,700 |
| 19 Jan 2023 | 10.59 | 10.59 | 10.31 | 10.40 | 10.40 | 8,700 |
| 18 Jan 2023 | 10.94 | 10.95 | 10.68 | 10.77 | 10.77 | 2,900 |
| 17 Jan 2023 | 10.85 | 10.85 | 10.72 | 10.72 | 10.72 | 22,200 |
| 13 Jan 2023 | 10.94 | 11.04 | 10.87 | 10.97 | 10.97 | 30,000 |
| 12 Jan 2023 | 10.61 | 10.73 | 10.57 | 10.72 | 10.72 | 10,100 |
| 11 Jan 2023 | 10.14 | 10.20 | 10.07 | 10.14 | 10.14 | 4,400 |
| 10 Jan 2023 | 10.07 | 10.12 | 10.02 | 10.06 | 10.06 | 6,900 |
| 09 Jan 2023 | 10.06 | 10.13 | 9.90 | 9.90 | 9.90 | 25,700 |
| 06 Jan 2023 | 9.71 | 10.00 | 9.71 | 10.00 | 10.00 | 26,700 |
| 05 Jan 2023 | 9.64 | 9.73 | 9.55 | 9.71 | 9.71 | 14,500 |
| 04 Jan 2023 | 9.65 | 9.79 | 9.51 | 9.71 | 9.71 | 42,000 |
| 03 Jan 2023 | 9.42 | 9.56 | 9.30 | 9.56 | 9.56 | 22,200 |
| 30 Dec 2022 | 8.93 | 9.39 | 8.93 | 9.09 | 9.09 | 10,300 |
| 29 Dec 2022 | 9.32 | 9.50 | 9.28 | 9.28 | 9.28 | 12,200 |
| 28 Dec 2022 | 9.28 | 9.60 | 9.28 | 9.35 | 9.35 | 15,200 |
| 27 Dec 2022 | 9.62 | 9.69 | 9.20 | 9.43 | 9.43 | 69,400 |
| 23 Dec 2022 | 9.60 | 9.70 | 8.96 | 9.51 | 9.51 | 16,600 |
| 22 Dec 2022 | 9.35 | 9.57 | 9.21 | 9.21 | 9.21 | 15,100 |
| 21 Dec 2022 | 9.29 | 9.66 | 9.26 | 9.35 | 9.35 | 19,400 |
| 20 Dec 2022 | 9.16 | 9.45 | 9.06 | 9.06 | 9.06 | 8,100 |
| 19 Dec 2022 | 9.27 | 9.32 | 9.20 | 9.25 | 9.25 | 41,000 |
| 16 Dec 2022 | 9.35 | 9.57 | 9.18 | 9.20 | 9.20 | 11,400 |
| 15 Dec 2022 | 9.57 | 9.74 | 9.40 | 9.62 | 9.62 | 15,200 |
| 14 Dec 2022 | 9.50 | 9.67 | 9.46 | 9.55 | 9.55 | 16,800 |
| 13 Dec 2022 | 9.77 | 9.78 | 9.53 | 9.64 | 9.64 | 23,100 |
| 12 Dec 2022 | 9.43 | 9.57 | 9.30 | 9.44 | 9.44 | 14,100 |
| 09 Dec 2022 | 9.42 | 9.69 | 9.21 | 9.21 | 9.21 | 12,600 |
| 08 Dec 2022 | 9.31 | 9.41 | 9.22 | 9.22 | 9.22 | 10,100 |
| 07 Dec 2022 | 9.40 | 9.77 | 9.20 | 9.49 | 9.49 | 18,800 |
| 06 Dec 2022 | 9.36 | 9.69 | 9.22 | 9.22 | 9.22 | 35,400 |
| 05 Dec 2022 | 9.46 | 9.77 | 9.23 | 9.37 | 9.37 | 24,400 |
| 02 Dec 2022 | 9.56 | 9.66 | 9.39 | 9.60 | 9.60 | 13,100 |
| 01 Dec 2022 | 9.61 | 9.61 | 9.35 | 9.44 | 9.44 | 16,900 |
| 30 Nov 2022 | 9.21 | 9.41 | 9.08 | 9.25 | 9.25 | 48,000 |
| 29 Nov 2022 | 9.06 | 9.23 | 9.00 | 9.08 | 9.08 | 20,600 |
| 28 Nov 2022 | 9.24 | 9.25 | 9.07 | 9.21 | 9.21 | 24,000 |
| 25 Nov 2022 | 9.21 | 9.37 | 9.21 | 9.37 | 9.37 | 23,100 |
| 23 Nov 2022 | 9.10 | 9.38 | 9.08 | 9.10 | 9.10 | 69,300 |
| 22 Nov 2022 | 8.97 | 9.16 | 8.90 | 9.10 | 9.10 | 18,200 |
| 21 Nov 2022 | 8.93 | 8.97 | 8.78 | 8.89 | 8.89 | 16,900 |
| 18 Nov 2022 | 8.94 | 9.19 | 8.81 | 8.85 | 8.85 | 11,100 |
| 17 Nov 2022 | 8.78 | 9.01 | 8.77 | 8.81 | 8.81 | 9,600 |
| 16 Nov 2022 | 8.77 | 8.98 | 8.72 | 8.77 | 8.77 | 8,800 |
| 15 Nov 2022 | 9.05 | 9.18 | 8.87 | 9.02 | 9.02 | 17,100 |
| 14 Nov 2022 | 8.93 | 9.13 | 8.91 | 8.94 | 8.94 | 14,700 |
| 11 Nov 2022 | 9.01 | 9.51 | 8.74 | 9.51 | 9.51 | 36,400 |
| 10 Nov 2022 | 8.68 | 9.57 | 8.68 | 9.10 | 9.10 | 18,700 |
| 09 Nov 2022 | 8.24 | 8.31 | 8.14 | 8.23 | 8.23 | 27,800 |
| 08 Nov 2022 | 8.13 | 8.28 | 8.13 | 8.16 | 8.16 | 8,100 |
| 07 Nov 2022 | 8.27 | 8.28 | 8.17 | 8.26 | 8.26 | 26,900 |
| 04 Nov 2022 | 7.99 | 8.43 | 7.98 | 8.11 | 8.11 | 18,900 |
| 03 Nov 2022 | 7.83 | 7.97 | 7.68 | 7.89 | 7.89 | 20,800 |
| 02 Nov 2022 | 8.17 | 8.30 | 7.97 | 7.98 | 7.98 | 5,300 |
| 01 Nov 2022 | 8.22 | 8.25 | 8.03 | 8.09 | 8.09 | 7,500 |
| 31 Oct 2022 | 8.07 | 8.09 | 7.85 | 7.86 | 7.86 | 13,100 |
| 28 Oct 2022 | 8.20 | 8.31 | 8.12 | 8.22 | 8.22 | 11,700 |
| 27 Oct 2022 | 8.35 | 8.66 | 8.29 | 8.29 | 8.29 | 28,000 |
| 26 Oct 2022 | 8.32 | 8.76 | 8.21 | 8.49 | 8.49 | 19,500 |
| 25 Oct 2022 | 7.92 | 8.39 | 7.92 | 8.13 | 8.13 | 12,800 |
| 24 Oct 2022 | 7.80 | 7.98 | 7.70 | 7.75 | 7.75 | 32,900 |
| 21 Oct 2022 | 7.34 | 7.64 | 7.32 | 7.55 | 7.55 | 8,600 |
| 20 Oct 2022 | 7.66 | 7.75 | 7.51 | 7.60 | 7.60 | 21,100 |
| 19 Oct 2022 | 7.56 | 7.89 | 7.42 | 7.67 | 7.67 | 72,100 |
| 18 Oct 2022 | 7.81 | 7.97 | 7.57 | 7.83 | 7.83 | 14,200 |
| 17 Oct 2022 | 7.86 | 7.97 | 7.86 | 7.97 | 7.97 | 47,700 |
| 14 Oct 2022 | 7.65 | 7.65 | 7.37 | 7.49 | 7.49 | 13,100 |
| 13 Oct 2022 | 7.24 | 7.81 | 7.23 | 7.51 | 7.51 | 21,900 |
| 12 Oct 2022 | 6.95 | 7.30 | 6.94 | 7.01 | 7.01 | 60,700 |
| 11 Oct 2022 | 7.25 | 7.35 | 7.18 | 7.18 | 7.18 | 17,000 |
| 10 Oct 2022 | 7.34 | 7.37 | 7.29 | 7.36 | 7.36 | 16,700 |
| 07 Oct 2022 | 7.37 | 7.57 | 7.24 | 7.46 | 7.46 | 24,600 |
| 06 Oct 2022 | 7.63 | 7.67 | 7.55 | 7.55 | 7.55 | 6,300 |
| 05 Oct 2022 | 7.63 | 7.84 | 7.58 | 7.84 | 7.84 | 12,700 |
| 04 Oct 2022 | 7.89 | 8.15 | 7.85 | 8.02 | 8.02 | 5,200 |
| 03 Oct 2022 | 7.44 | 7.81 | 7.44 | 7.72 | 7.72 | 23,200 |
| 30 Sept 2022 | 7.25 | 7.52 | 7.25 | 7.29 | 7.29 | 11,300 |
| 29 Sept 2022 | 6.98 | 7.29 | 6.92 | 7.14 | 7.14 | 9,800 |
| 28 Sept 2022 | 6.97 | 7.33 | 6.97 | 7.30 | 7.30 | 18,500 |
| 27 Sept 2022 | 7.09 | 7.25 | 6.92 | 6.92 | 6.92 | 14,700 |
| 26 Sept 2022 | 7.26 | 7.26 | 7.00 | 7.15 | 7.15 | 25,800 |
| 23 Sept 2022 | 7.89 | 7.89 | 7.50 | 7.59 | 7.59 | 11,400 |
| 22 Sept 2022 | 8.00 | 8.13 | 7.97 | 8.05 | 8.05 | 12,900 |
| 21 Sept 2022 | 8.05 | 8.19 | 7.98 | 8.19 | 8.19 | 15,100 |
| 20 Sept 2022 | 8.00 | 8.14 | 7.90 | 8.11 | 8.11 | 18,400 |
| 19 Sept 2022 | 7.84 | 8.54 | 7.84 | 8.22 | 8.22 | 8,400 |
| 16 Sept 2022 | 8.22 | 8.40 | 8.17 | 8.40 | 8.40 | 12,100 |
| 15 Sept 2022 | 8.22 | 8.42 | 8.14 | 8.37 | 8.37 | 78,800 |
| 14 Sept 2022 | 8.14 | 8.18 | 7.96 | 8.18 | 8.18 | 34,000 |
| 13 Sept 2022 | 8.47 | 8.55 | 8.09 | 8.29 | 8.29 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
