Barry Callebaut AG (BRRLY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 16.93 | 17.50 | 16.93 | 17.48 | 17.48 | 2,962 |
| 07 Jun 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 506 |
| 06 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 169 |
| 05 Jun 2024 | 17.35 | 17.71 | 17.03 | 17.03 | 17.03 | 1,715 |
| 04 Jun 2024 | 17.70 | 18.25 | 16.92 | 18.25 | 18.25 | 2,590 |
| 03 Jun 2024 | 18.99 | 18.99 | 17.03 | 17.44 | 17.44 | 1,799 |
| 31 May 2024 | 16.84 | 17.47 | 16.67 | 16.70 | 16.70 | 2,528 |
| 30 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 272 |
| 29 May 2024 | 17.50 | 17.95 | 16.86 | 17.95 | 17.95 | 11,139 |
| 28 May 2024 | 17.85 | 19.51 | 17.40 | 19.51 | 19.51 | 3,346 |
| 24 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 405 |
| 23 May 2024 | 17.82 | 18.00 | 17.25 | 17.49 | 17.49 | 111,621 |
| 22 May 2024 | 18.28 | 18.28 | 17.62 | 17.62 | 17.62 | 393,619 |
| 21 May 2024 | 17.64 | 17.74 | 17.62 | 17.74 | 17.74 | 254,777 |
| 20 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 17 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 4,033 |
| 16 May 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 15 May 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 14 May 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 453 |
| 13 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 10 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 09 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 08 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 07 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 06 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 03 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 02 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 144 |
| 01 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 30 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 346 |
| 29 Apr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 158 |
| 26 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 701 |
| 25 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 24 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 23 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 175 |
| 22 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 501 |
| 19 Apr 2024 | 15.21 | 15.49 | 15.21 | 15.49 | 15.49 | 1,986 |
| 18 Apr 2024 | 15.00 | 15.21 | 14.91 | 14.91 | 14.91 | 1,300 |
| 17 Apr 2024 | 14.60 | 15.13 | 14.60 | 14.65 | 14.65 | 754 |
| 16 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 15 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 12 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 155 |
| 11 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 407 |
| 10 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 100 |
| 09 Apr 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 106 |
| 08 Apr 2024 | 14.36 | 14.38 | 14.36 | 14.38 | 14.38 | 563 |
| 05 Apr 2024 | 13.41 | 13.52 | 13.41 | 13.52 | 13.52 | 3,220 |
| 04 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 03 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 02 Apr 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 1,502 |
| 01 Apr 2024 | 15.84 | 15.84 | 14.49 | 14.49 | 14.49 | 11,145 |
| 28 Mar 2024 | 14.60 | 15.82 | 14.60 | 15.82 | 15.82 | 1,985 |
| 27 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 700 |
| 26 Mar 2024 | 14.15 | 14.15 | 13.81 | 13.81 | 13.81 | 215 |
| 25 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3,731 |
| 22 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 21 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 20 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 500 |
| 19 Mar 2024 | 14.39 | 14.51 | 14.39 | 14.51 | 14.51 | 12,111 |
| 18 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 150 |
| 15 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 101 |
| 14 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 150 |
| 13 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 520 |
| 12 Mar 2024 | 14.63 | 14.63 | 14.26 | 14.26 | 14.26 | 523 |
| 11 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 08 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 499 |
| 07 Mar 2024 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 1,040 |
| 06 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 05 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 101 |
| 04 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 01 Mar 2024 | 14.75 | 14.75 | 13.03 | 13.03 | 13.03 | 682 |
| 29 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 281 |
| 28 Feb 2024 | 13.26 | 14.06 | 13.26 | 14.06 | 14.06 | 2,079 |
| 27 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 840 |
| 26 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 23 Feb 2024 | 14.25 | 14.26 | 14.25 | 14.26 | 14.26 | 706 |
| 22 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 21 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 20 Feb 2024 | 15.45 | 15.45 | 14.90 | 14.90 | 14.90 | 22,992 |
| 16 Feb 2024 | 14.67 | 15.41 | 14.52 | 15.41 | 15.41 | 4,928 |
| 15 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 14 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 300 |
| 13 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 12 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 09 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 08 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 07 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 06 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 05 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 02 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 01 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 31 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 30 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 29 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 26 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 25 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 24 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 23 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 22 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 19 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 18 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.