The Berkeley Group Holdings plc (BKGFY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 12.98 | 13.39 | 12.68 | 12.87 | 12.87 | 35,900 |
| 17 June 2024 | 13.10 | 13.37 | 12.93 | 13.00 | 13.00 | 36,300 |
| 14 June 2024 | 12.90 | 13.21 | 12.84 | 13.13 | 13.13 | 53,000 |
| 13 June 2024 | 13.44 | 13.69 | 12.98 | 13.35 | 13.35 | 53,000 |
| 12 June 2024 | 13.80 | 14.27 | 13.38 | 13.51 | 13.51 | 19,800 |
| 11 June 2024 | 13.47 | 13.69 | 13.25 | 13.43 | 13.43 | 78,700 |
| 10 June 2024 | 13.30 | 13.75 | 13.29 | 13.60 | 13.60 | 25,300 |
| 07 June 2024 | 13.58 | 13.81 | 13.42 | 13.43 | 13.43 | 44,000 |
| 06 June 2024 | 13.65 | 13.98 | 13.60 | 13.83 | 13.83 | 50,400 |
| 05 June 2024 | 13.63 | 13.74 | 13.59 | 13.63 | 13.63 | 41,600 |
| 04 June 2024 | 13.60 | 13.82 | 13.54 | 13.76 | 13.76 | 30,500 |
| 03 June 2024 | 14.35 | 14.38 | 13.51 | 13.75 | 13.75 | 37,600 |
| 31 May 2024 | 13.80 | 14.18 | 13.48 | 13.53 | 13.53 | 73,200 |
| 30 May 2024 | 13.50 | 13.93 | 13.39 | 13.50 | 13.50 | 77,000 |
| 29 May 2024 | 13.60 | 13.83 | 13.35 | 13.60 | 13.60 | 58,300 |
| 28 May 2024 | 13.60 | 13.82 | 13.38 | 13.42 | 13.42 | 67,800 |
| 24 May 2024 | 14.06 | 14.06 | 13.52 | 13.73 | 13.73 | 41,900 |
| 23 May 2024 | 13.67 | 13.91 | 13.46 | 13.55 | 13.55 | 19,500 |
| 22 May 2024 | 13.67 | 13.99 | 13.46 | 13.89 | 13.89 | 12,400 |
| 21 May 2024 | 13.90 | 14.39 | 13.56 | 13.56 | 13.56 | 20,500 |
| 20 May 2024 | 13.80 | 14.04 | 13.48 | 13.67 | 13.67 | 34,800 |
| 17 May 2024 | 13.83 | 14.07 | 13.68 | 13.72 | 13.72 | 44,700 |
| 16 May 2024 | 13.95 | 14.07 | 13.60 | 13.72 | 13.72 | 62,400 |
| 15 May 2024 | 13.81 | 14.04 | 13.59 | 13.79 | 13.79 | 50,500 |
| 14 May 2024 | 13.69 | 13.69 | 13.19 | 13.35 | 13.35 | 19,300 |
| 13 May 2024 | 13.28 | 13.58 | 13.28 | 13.38 | 13.38 | 57,400 |
| 10 May 2024 | 13.13 | 13.88 | 13.13 | 13.55 | 13.55 | 14,800 |
| 09 May 2024 | 13.20 | 13.95 | 12.96 | 13.45 | 13.45 | 22,700 |
| 08 May 2024 | 13.05 | 13.74 | 13.05 | 13.23 | 13.23 | 26,400 |
| 07 May 2024 | 13.35 | 13.88 | 12.92 | 13.06 | 13.06 | 40,000 |
| 06 May 2024 | 13.37 | 13.70 | 13.01 | 13.01 | 13.01 | 14,600 |
| 03 May 2024 | 13.29 | 13.35 | 12.88 | 13.34 | 13.34 | 17,800 |
| 02 May 2024 | 12.63 | 13.14 | 12.10 | 12.33 | 12.33 | 69,600 |
| 01 May 2024 | 11.90 | 12.64 | 11.90 | 12.23 | 12.23 | 28,700 |
| 30 Apr 2024 | 12.00 | 12.35 | 11.95 | 11.96 | 11.96 | 14,000 |
| 29 Apr 2024 | 12.21 | 12.40 | 12.08 | 12.33 | 12.33 | 55,900 |
| 26 Apr 2024 | 12.20 | 12.29 | 11.86 | 12.20 | 12.20 | 31,300 |
| 25 Apr 2024 | 11.54 | 12.42 | 11.54 | 12.08 | 12.08 | 19,200 |
| 24 Apr 2024 | 11.62 | 12.17 | 11.62 | 11.91 | 11.91 | 16,600 |
| 23 Apr 2024 | 11.80 | 12.19 | 11.68 | 11.83 | 11.83 | 13,400 |
| 22 Apr 2024 | 11.69 | 12.01 | 11.48 | 11.60 | 11.60 | 6,600 |
| 19 Apr 2024 | 11.44 | 11.53 | 11.22 | 11.47 | 11.47 | 13,800 |
| 18 Apr 2024 | 11.80 | 12.00 | 11.59 | 11.91 | 11.91 | 8,900 |
| 17 Apr 2024 | 11.65 | 11.76 | 11.48 | 11.62 | 11.62 | 22,900 |
| 16 Apr 2024 | 11.44 | 11.79 | 11.25 | 11.79 | 11.79 | 25,800 |
| 15 Apr 2024 | 12.05 | 12.05 | 11.42 | 11.51 | 11.51 | 8,300 |
| 12 Apr 2024 | 11.93 | 11.93 | 11.42 | 11.75 | 11.75 | 8,900 |
| 11 Apr 2024 | 11.62 | 11.74 | 11.47 | 11.69 | 11.69 | 12,200 |
| 10 Apr 2024 | 11.79 | 11.79 | 11.56 | 11.78 | 11.78 | 9,500 |
| 09 Apr 2024 | 11.90 | 11.96 | 11.74 | 11.96 | 11.96 | 19,700 |
| 08 Apr 2024 | 12.08 | 12.27 | 11.77 | 12.08 | 12.08 | 9,400 |
| 05 Apr 2024 | 11.90 | 11.97 | 11.66 | 11.97 | 11.97 | 9,900 |
| 04 Apr 2024 | 12.39 | 12.39 | 11.94 | 12.08 | 12.08 | 10,300 |
| 03 Apr 2024 | 11.67 | 11.87 | 11.57 | 11.87 | 11.87 | 19,600 |
| 02 Apr 2024 | 11.76 | 11.87 | 11.76 | 11.84 | 11.84 | 15,700 |
| 01 Apr 2024 | 12.67 | 13.20 | 12.26 | 13.20 | 13.20 | 9,800 |
| 28 Mar 2024 | 12.60 | 12.60 | 12.10 | 12.23 | 12.23 | 5,100 |
| 27 Mar 2024 | 12.14 | 12.24 | 12.10 | 12.17 | 12.17 | 13,500 |
| 26 Mar 2024 | 12.11 | 12.19 | 11.97 | 11.98 | 11.98 | 4,600 |
| 25 Mar 2024 | 11.97 | 12.15 | 11.97 | 12.02 | 12.02 | 10,000 |
| 22 Mar 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 7,600 |
| 21 Mar 2024 | 12.96 | 12.96 | 12.11 | 12.28 | 12.28 | 18,400 |
| 20 Mar 2024 | 12.44 | 12.44 | 11.90 | 11.96 | 11.96 | 13,400 |
| 19 Mar 2024 | 11.74 | 11.94 | 11.70 | 11.88 | 11.88 | 7,300 |
| 18 Mar 2024 | 11.89 | 12.09 | 11.72 | 11.99 | 11.99 | 3,800 |
| 15 Mar 2024 | 12.23 | 12.23 | 11.98 | 12.05 | 12.05 | 6,800 |
| 14 Mar 2024 | 12.03 | 12.25 | 11.96 | 12.09 | 12.09 | 8,800 |
| 13 Mar 2024 | 11.98 | 12.09 | 11.89 | 12.00 | 12.00 | 5,000 |
| 12 Mar 2024 | 11.95 | 12.07 | 11.90 | 12.00 | 12.00 | 6,500 |
| 11 Mar 2024 | 12.80 | 12.80 | 11.78 | 12.04 | 12.04 | 17,900 |
| 08 Mar 2024 | 12.26 | 12.26 | 11.94 | 12.17 | 12.17 | 12,100 |
| 08 Mar 2024 | 0.084 Dividend | |||||
| 07 Mar 2024 | 11.97 | 12.11 | 11.97 | 12.11 | 12.03 | 7,200 |
| 06 Mar 2024 | 11.95 | 11.95 | 11.84 | 11.90 | 11.82 | 9,800 |
| 05 Mar 2024 | 11.95 | 12.11 | 11.76 | 11.82 | 11.74 | 12,600 |
| 04 Mar 2024 | 12.75 | 12.75 | 11.80 | 12.10 | 12.02 | 26,400 |
| 01 Mar 2024 | 11.90 | 11.95 | 11.76 | 11.86 | 11.78 | 10,500 |
| 29 Feb 2024 | 11.81 | 11.81 | 11.73 | 11.73 | 11.65 | 8,600 |
| 28 Feb 2024 | 11.60 | 11.71 | 11.59 | 11.70 | 11.62 | 8,600 |
| 27 Feb 2024 | 11.89 | 12.13 | 11.80 | 11.80 | 11.71 | 14,000 |
| 26 Feb 2024 | 11.97 | 12.25 | 11.79 | 12.01 | 11.93 | 8,800 |
| 23 Feb 2024 | 12.14 | 12.36 | 12.05 | 12.24 | 12.16 | 12,000 |
| 22 Feb 2024 | 12.09 | 12.25 | 12.01 | 12.25 | 12.17 | 5,600 |
| 21 Feb 2024 | 12.13 | 12.53 | 12.09 | 12.20 | 12.11 | 7,400 |
| 20 Feb 2024 | 12.28 | 12.34 | 12.08 | 12.29 | 12.20 | 7,800 |
| 16 Feb 2024 | 11.86 | 12.28 | 11.83 | 11.96 | 11.88 | 6,100 |
| 15 Feb 2024 | 12.00 | 12.09 | 11.78 | 12.05 | 11.96 | 12,600 |
| 14 Feb 2024 | 11.78 | 12.00 | 11.69 | 11.69 | 11.61 | 11,400 |
| 13 Feb 2024 | 11.88 | 11.88 | 11.58 | 11.65 | 11.57 | 16,000 |
| 12 Feb 2024 | 12.25 | 12.25 | 11.91 | 12.05 | 11.96 | 7,400 |
| 09 Feb 2024 | 11.80 | 12.30 | 11.80 | 12.29 | 12.20 | 7,000 |
| 08 Feb 2024 | 12.08 | 12.21 | 11.81 | 11.97 | 11.89 | 10,700 |
| 07 Feb 2024 | 12.26 | 12.37 | 12.12 | 12.24 | 12.16 | 10,100 |
| 06 Feb 2024 | 12.15 | 12.23 | 12.15 | 12.16 | 12.08 | 7,100 |
| 05 Feb 2024 | 12.02 | 12.15 | 11.90 | 12.00 | 11.92 | 12,900 |
| 02 Feb 2024 | 12.22 | 12.45 | 12.08 | 12.32 | 12.24 | 7,700 |
| 01 Feb 2024 | 12.58 | 12.58 | 12.18 | 12.32 | 12.23 | 10,200 |
| 31 Jan 2024 | 12.41 | 12.61 | 12.26 | 12.32 | 12.23 | 31,500 |
| 30 Jan 2024 | 12.27 | 12.27 | 12.16 | 12.25 | 12.17 | 14,200 |
| 29 Jan 2024 | 12.57 | 12.66 | 12.45 | 12.53 | 12.44 | 14,800 |
| *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.