Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

The Berkeley Group Holdings plc (BKGFF)

Compare
47.00
0.00
(0.00%)
At close: April 4 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202547.0047.0047.0047.0047.00-
Apr 3, 202547.0047.0047.0047.0047.00100
Apr 2, 202546.1546.1546.1546.1546.15444
Apr 1, 202547.1147.1147.1147.1147.11-
Mar 31, 202547.1147.1147.1147.1147.11-
Mar 28, 202547.1147.1147.1147.1147.11-
Mar 27, 202547.1147.1147.1147.1147.11-
Mar 26, 202547.1147.1147.1147.1147.11-
Mar 25, 202547.1147.1147.1147.1147.11-
Mar 24, 202547.1147.1147.1147.1147.11-
Mar 21, 202547.1147.1147.1147.1147.11-
Mar 20, 202547.1147.1147.1147.1147.11-
Mar 19, 202547.1147.1147.1147.1147.11-
Mar 18, 202547.1147.1147.1147.1147.11-
Mar 17, 202547.1147.1147.1147.1147.11-
Mar 14, 202547.1147.1147.1147.1147.11-
Mar 13, 202547.1147.1147.1147.1147.11-
Mar 12, 202547.1147.1147.1147.1147.11-
Mar 11, 202547.1147.1147.1147.1147.11-
Mar 10, 202547.1147.1147.1147.1147.11-
Mar 7, 202547.1147.1147.1147.1147.11-
Mar 6, 2025 0.42 Dividend
Mar 6, 202547.1147.1147.1147.1147.11-
Mar 5, 202547.1147.1147.1147.1146.78-
Mar 4, 202547.1147.1147.1147.1146.78-
Mar 3, 202547.1147.1147.1147.1146.78-
Feb 28, 202547.1147.1147.1147.1146.78-
Feb 27, 202547.1147.1147.1147.1146.78-
Feb 26, 202547.1147.1147.1147.1146.78-
Feb 25, 202547.1147.1147.1147.1146.78-
Feb 24, 202547.1147.1147.1147.1146.78-
Feb 21, 202547.1147.1147.1147.1146.78-
Feb 20, 202547.1147.1147.1147.1146.78-
Feb 19, 202547.1147.1147.1147.1146.7817,040
Feb 18, 202547.0447.0447.0447.0446.72-
Feb 14, 202547.0447.0447.0447.0446.72-
Feb 13, 202547.0447.0447.0447.0446.72-
Feb 12, 202547.0447.0447.0447.0446.72-
Feb 11, 202547.0447.0447.0447.0446.72-
Feb 10, 202547.0447.0447.0447.0446.72-
Feb 7, 202547.0447.0447.0447.0446.72-
Feb 6, 202547.0447.0447.0447.0446.72-
Feb 5, 202547.0447.0447.0447.0446.72-
Feb 4, 202547.0447.0447.0447.0446.72-
Feb 3, 202547.0447.0447.0447.0446.72-
Jan 31, 202547.0447.0447.0447.0446.72-
Jan 30, 202547.0447.0447.0447.0446.72-
Jan 29, 202547.0447.0447.0447.0446.72-
Jan 28, 202547.0447.0447.0447.0446.72-
Jan 27, 202547.0447.0447.0447.0446.72-
Jan 24, 202547.0447.0447.0447.0446.7258
Jan 23, 202546.0946.0946.0946.0945.77-
Jan 22, 202546.0946.0946.0946.0945.77-
Jan 21, 202546.0946.0946.0946.0945.77-
Jan 17, 202546.0946.0946.0946.0945.77-
Jan 16, 202546.0946.0946.0946.0945.77-
Jan 15, 202546.0946.0946.0946.0945.77-
Jan 14, 202546.0946.0946.0946.0945.77-
Jan 13, 202546.0946.0946.0946.0945.77-
Jan 10, 202546.0946.0946.0946.0945.77-
Jan 8, 202546.0946.0946.0946.0945.7742
Jan 7, 202548.2548.2548.2548.2547.91-
Jan 6, 202548.2548.2548.2548.2547.91-
Jan 3, 202548.2548.2548.2548.2547.91-
Jan 2, 202548.2548.2548.2548.2547.91-
Dec 31, 202448.2548.2548.2548.2547.91-
Dec 30, 202448.2548.2548.2548.2547.91-
Dec 27, 202448.2548.2548.2548.2547.91-
Dec 26, 202448.2548.2548.2548.2547.91-
Dec 24, 202448.2548.2548.2548.2547.91-
Dec 23, 202448.2548.2548.2548.2547.9124
Dec 20, 202448.2448.2448.2448.2447.90-
Dec 19, 202448.2448.2448.2448.2447.905,201
Dec 18, 202449.2349.2349.2349.2348.88-
Dec 17, 202449.2349.2349.2349.2348.88-
Dec 16, 202449.2349.2349.2349.2348.88-
Dec 13, 202449.2349.2349.2349.2348.882
Dec 12, 202452.3152.3152.3152.3151.95-
Dec 11, 202452.3152.3152.3152.3151.955,597
Dec 10, 202451.6651.6651.6651.6651.30-
Dec 9, 202451.6651.6651.6651.6651.30-
Dec 6, 202451.6651.6651.6651.6651.30-
Dec 5, 202451.6651.6651.6651.6651.30-
Dec 4, 202451.6651.6651.6651.6651.30-
Dec 3, 202451.6651.6651.6651.6651.30-
Dec 2, 202451.6651.6651.6651.6651.30-
Nov 29, 202451.6651.6651.6651.6651.30-
Nov 27, 202451.6651.6651.6651.6651.30-
Nov 26, 202451.6651.6651.6651.6651.301
Nov 25, 202461.5061.5061.5061.5061.07-
Nov 22, 202461.5061.5061.5061.5061.07-
Nov 21, 202461.5061.5061.5061.5061.07-
Nov 20, 202461.5061.5061.5061.5061.07-
Nov 19, 202461.5061.5061.5061.5061.07-
Nov 18, 202461.5061.5061.5061.5061.07-
Nov 15, 202461.5061.5061.5061.5061.07-
Nov 14, 202461.5061.5061.5061.5061.07-
Nov 13, 202461.5061.5061.5061.5061.07-
Nov 12, 202461.5061.5061.5061.5061.07-
Nov 11, 202461.5061.5061.5061.5061.07-
Nov 8, 202461.5061.5061.5061.5061.07-
Nov 7, 202461.5061.5061.5061.5061.07-
Nov 6, 202461.5061.5061.5061.5061.07-
Nov 5, 202461.5061.5061.5061.5061.07-
Nov 4, 202461.5061.5061.5061.5061.07-
Nov 1, 202461.5061.5061.5061.5061.07-
Oct 31, 202461.5061.5061.5061.5061.07-
Oct 30, 202461.5061.5061.5061.5061.07-
Oct 29, 202461.5061.5061.5061.5061.07-
Oct 28, 202461.5061.5061.5061.5061.07-
Oct 25, 202461.5061.5061.5061.5061.07-
Oct 24, 202461.5061.5061.5061.5061.07-
Oct 23, 202461.5061.5061.5061.5061.07-
Oct 22, 202461.5061.5061.5061.5061.07-
Oct 21, 202461.5061.5061.5061.5061.07-
Oct 18, 202461.5061.5061.5061.5061.07-
Oct 17, 202461.5061.5061.5061.5061.07-
Oct 16, 202461.5061.5061.5061.5061.07-
Oct 15, 202461.5061.5061.5061.5061.07-
Oct 14, 202461.5061.5061.5061.5061.0728
Oct 11, 202462.4062.4062.4062.4061.96-
Oct 10, 202462.4062.4062.4062.4061.96-
Oct 9, 202462.4062.4062.4062.4061.96-
Oct 8, 202462.4062.4062.4062.4061.96-
Oct 7, 202462.4062.4062.4062.4061.96-
Oct 4, 202462.4062.4062.4062.4061.96-
Oct 3, 202462.4062.4062.4062.4061.96-
Oct 2, 202462.4062.4062.4062.4061.96-
Oct 1, 202462.4062.4062.4062.4061.96-
Sep 30, 202462.4062.4062.4062.4061.96-
Sep 27, 202462.4062.4062.4062.4061.96-
Sep 26, 202462.4062.4062.4062.4061.96-
Sep 25, 202462.4062.4062.4062.4061.96-
Sep 24, 202466.7466.7462.4062.4061.966
Sep 23, 202460.0660.0660.0660.0659.64-
Sep 20, 202460.0660.0660.0660.0659.64-
Sep 19, 202460.0660.0660.0660.0659.64-
Sep 18, 202460.0660.0660.0660.0659.64-
Sep 17, 202460.0660.0660.0660.0659.64-
Sep 16, 202460.0660.0660.0660.0659.64-
Sep 13, 202460.0660.0660.0660.0659.64-
Sep 12, 202460.0660.0660.0660.0659.64-
Sep 11, 202460.0660.0660.0660.0659.643
Sep 10, 202461.6864.7160.6560.6560.2316
Sep 9, 2024 2.32 Dividend
Sep 9, 202463.3663.3663.3663.3662.92-
Sep 9, 2024 96.49:100 Stock Splits
Sep 6, 202463.3663.3663.3663.3661.13-
Sep 5, 202463.3663.3663.3663.3661.13-
Sep 4, 202463.3663.3663.3663.3661.13-
Sep 3, 202463.3663.3663.3663.3661.13-
Aug 30, 202463.3663.3663.3663.3661.13-
Aug 29, 202463.3663.3663.3663.3661.13-
Aug 28, 202463.3663.3663.3663.3661.13-
Aug 27, 202463.3663.3663.3663.3661.13-
Aug 26, 202463.3663.3663.3663.3661.13-
Aug 23, 202463.3663.3663.3663.3661.13-
Aug 22, 202463.3663.3663.3663.3661.13-
Aug 21, 202463.3663.3663.3663.3661.13-
Aug 20, 202463.3663.3663.3663.3661.13-
Aug 19, 202463.3663.3663.3663.3661.13-
Aug 16, 202463.3663.3663.3663.3661.13-
Aug 15, 202463.3663.3663.3663.3661.13-
Aug 14, 202463.3663.3663.3663.3661.13-
Aug 13, 202463.3663.3663.3663.3661.13-
Aug 12, 202463.3663.3663.3663.3661.13-
Aug 9, 202463.3663.3663.3663.3661.13-
Aug 8, 202463.3663.3663.3663.3661.13-
Aug 7, 202463.3663.3663.3663.3661.13-
Aug 6, 202463.3663.3663.3663.3661.13-
Aug 5, 202463.3663.3663.3663.3661.13-
Aug 2, 202463.3663.3663.3663.3661.13-
Aug 1, 202463.3663.3663.3663.3661.13-
Jul 31, 202463.3663.3663.3663.3661.13-
Jul 30, 202463.3663.3663.3663.3661.13-
Jul 29, 202463.3663.3663.3663.3661.13-
Jul 26, 202463.3663.3663.3663.3661.13-
Jul 25, 202463.3663.3663.3663.3661.13-
Jul 24, 202463.3663.3663.3663.3661.13-
Jul 23, 202463.3663.3663.3663.3661.13-
Jul 22, 202463.3663.3663.3663.3661.13-
Jul 19, 202463.3663.3663.3663.3661.13-
Jul 18, 202463.3663.3663.3663.3661.13-
Jul 17, 202463.3663.3663.3663.3661.13-
Jul 16, 202463.3663.3663.3663.3661.13-
Jul 15, 202463.3663.3663.3663.3661.13-
Jul 12, 202463.3663.3663.3663.3661.13-
Jul 11, 202463.3663.3663.3663.3661.13-
Jul 10, 202463.3663.3663.3663.3661.134
Jul 9, 202458.2058.2058.2058.2056.15-
Jul 8, 202458.2058.2058.2058.2056.15-
Jul 5, 202458.2058.2058.2058.2056.15-
Jul 3, 202458.2058.2058.2058.2056.15-
Jul 2, 202458.2058.2058.2058.2056.15-
Jul 1, 202458.2058.2058.2058.2056.15-
Jun 28, 202458.2058.2058.2058.2056.1513
Jun 27, 2024 0.42 Dividend
Jun 27, 202460.3760.3760.3760.3758.24-
Jun 26, 202460.3760.3760.3760.3757.92-
Jun 25, 202460.3760.3760.3760.3757.92-
Jun 24, 202460.3760.3760.3760.3757.92-
Jun 21, 202460.3760.3760.3760.3757.92-
Jun 20, 202460.3760.3760.3760.3757.92-
Jun 18, 202460.3760.3760.3760.3757.92-
Jun 17, 202460.3760.3760.3760.3757.92-
Jun 14, 202460.3760.3760.3760.3757.92-
Jun 13, 202460.3760.3760.3760.3757.92-
Jun 12, 202460.3760.3760.3760.3757.92-
Jun 11, 202460.3760.3760.3760.3757.92-
Jun 10, 202460.3760.3760.3760.3757.92-
Jun 7, 202460.3760.3760.3760.3757.92-
Jun 6, 202460.3760.3760.3760.3757.92-
Jun 5, 202460.3760.3760.3760.3757.92-
Jun 4, 202460.3760.3760.3760.3757.92-
Jun 3, 202460.3760.3760.3760.3757.92-
May 31, 202460.3760.3760.3760.3757.92-
May 30, 202460.3760.3760.3760.3757.92-
May 29, 202460.3760.3760.3760.3757.92-
May 28, 202460.3760.3760.3760.3757.92-
May 24, 202460.3760.3760.3760.3757.92-
May 23, 202460.3760.3760.3760.3757.92-
May 22, 202460.3760.3760.3760.3757.92-
May 21, 202460.3760.3760.3760.3757.92-
May 20, 202460.3760.3760.3760.3757.92-
May 17, 202460.3760.3760.3760.3757.92-
May 16, 202460.3760.3760.3760.3757.92-
May 15, 202460.3760.3760.3760.3757.92-
May 14, 202460.3760.3760.3760.3757.92-
May 13, 202460.3760.3760.3760.3757.92-
May 10, 202460.3760.3760.3760.3757.92-
May 9, 202460.3760.3760.3760.3757.92-
May 8, 202460.3760.3760.3760.3757.92-
May 7, 202460.3760.3760.3760.3757.92-
May 6, 202460.3760.3760.3760.3757.92-
May 3, 202460.3760.3760.3760.3757.92-
May 2, 202460.3760.3760.3760.3757.92-
May 1, 202460.3760.3760.3760.3757.92-
Apr 30, 202460.3760.3760.3760.3757.92-
Apr 29, 202460.3760.3760.3760.3757.92-
Apr 26, 202460.3760.3760.3760.3757.92-
Apr 25, 202460.3760.3760.3760.3757.92-
Apr 24, 202460.3760.3760.3760.3757.92-
Apr 23, 202460.3760.3760.3760.3757.92-
Apr 22, 202460.3760.3760.3760.3757.92-
Apr 19, 202460.3760.3760.3760.3757.92-
Apr 18, 202460.3760.3760.3760.3757.92-
Apr 17, 202460.3760.3760.3760.3757.92-
Apr 16, 202460.3760.3760.3760.3757.92-
Apr 15, 202460.3760.3760.3760.3757.92-
Apr 12, 202460.3760.3760.3760.3757.92-
Apr 11, 202460.3760.3760.3760.3757.92-
Apr 10, 202460.3760.3760.3760.3757.92-
Apr 9, 202460.3760.3760.3760.3757.92-
Apr 8, 202460.3760.3760.3760.3757.92-
Apr 5, 202460.3760.3760.3760.3757.92-

Related Tickers

C5H.F Cairn Homes plc
1.7700
-2.64%
 
DIMRI.TA Y.H. Dimri Construction & Development Ltd
30,310.00
-1.56%
 
BVHMY VISTRY GROUP PLC.
6.25
-8.76%
 
KFAST-B.ST K-Fast Holding AB (publ)
12.04
-4.48%
 
BTDPF Barratt Redrow plc
5.50
0.00%
 
BVHMF Vistry Group PLC
6.82
-7.84%
 
WJG.L Watkin Jones Plc
25.19
-6.01%
 
SPHL Springview Holdings Ltd
0.5344
+0.83%
 
BWY.L Bellway p.l.c.
2,178.00
-3.46%
 
SKY Champion Homes, Inc.
87.17
+1.07%