OTC Markets OTCPK - Delayed Quote USD

The Berkeley Group Holdings plc (BKGFY)

Compare
8.90
+0.05
+(0.54%)
As of January 10 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.01 9.02 8.77 8.90 8.90 79,780
Jan 8, 2025 9.28 9.63 9.25 9.40 9.40 222,000
Jan 7, 2025 9.74 10.69 9.55 9.77 9.77 425,800
Jan 6, 2025 9.67 9.87 9.60 9.76 9.76 394,600
Jan 3, 2025 9.73 9.82 9.65 9.73 9.73 448,900
Jan 2, 2025 9.82 9.95 9.70 9.79 9.79 126,500
Dec 31, 2024 9.69 10.20 9.69 9.97 9.97 175,000
Dec 30, 2024 9.83 10.08 9.72 9.91 9.91 329,600
Dec 27, 2024 9.81 10.40 9.81 9.86 9.86 216,000
Dec 26, 2024 9.93 10.04 9.90 9.93 9.93 306,300
Dec 24, 2024 9.86 9.97 9.86 9.93 9.93 75,500
Dec 23, 2024 9.84 9.96 9.83 9.90 9.90 650,700
Dec 20, 2024 9.89 9.99 9.82 9.92 9.92 409,800
Dec 19, 2024 9.92 10.01 9.77 9.87 9.87 449,100
Dec 18, 2024 10.14 10.28 9.97 10.05 10.05 176,900
Dec 17, 2024 10.11 10.28 10.01 10.10 10.10 259,000
Dec 16, 2024 10.09 10.23 10.07 10.11 10.11 719,300
Dec 13, 2024 10.29 10.37 10.13 10.13 10.13 219,100
Dec 12, 2024 10.51 10.60 10.38 10.49 10.49 154,100
Dec 11, 2024 10.77 10.88 10.71 10.78 10.78 119,000
Dec 10, 2024 10.73 10.92 10.69 10.91 10.91 128,300
Dec 9, 2024 10.78 11.02 10.77 10.78 10.78 268,400
Dec 6, 2024 10.68 10.74 10.50 10.57 10.57 146,700
Dec 5, 2024 10.65 10.90 10.59 10.84 10.84 149,200
Dec 4, 2024 10.40 10.82 10.40 10.59 10.59 112,600
Dec 3, 2024 10.51 10.66 10.46 10.65 10.65 275,800
Dec 2, 2024 10.73 10.73 10.54 10.73 10.73 196,200
Nov 29, 2024 10.73 10.81 10.62 10.68 10.68 121,300
Nov 27, 2024 10.98 11.07 10.94 11.06 11.06 109,000
Nov 26, 2024 10.95 10.95 10.74 10.89 10.89 138,200
Nov 25, 2024 11.06 11.96 10.96 11.13 11.13 317,100
Nov 22, 2024 10.98 11.32 10.95 11.01 11.01 159,500
Nov 21, 2024 10.85 11.17 10.81 11.04 11.04 345,500
Nov 20, 2024 10.93 10.97 10.85 10.96 10.96 251,900
Nov 19, 2024 11.09 11.34 11.09 11.32 11.32 421,000
Nov 18, 2024 11.01 11.35 11.00 11.11 11.11 832,500
Nov 15, 2024 10.99 11.06 10.98 11.02 11.02 296,900
Nov 14, 2024 10.93 11.40 10.91 11.07 11.07 278,100
Nov 13, 2024 11.05 11.29 10.82 10.90 10.90 170,200
Nov 12, 2024 10.96 11.46 10.85 11.20 11.20 378,700
Nov 11, 2024 11.12 11.16 11.06 11.13 11.13 134,300
Nov 8, 2024 11.17 11.20 11.06 11.17 11.17 106,900
Nov 7, 2024 11.18 11.34 11.11 11.31 11.31 151,600
Nov 6, 2024 11.07 11.09 10.99 11.02 11.02 37,500
Nov 5, 2024 11.40 11.52 11.39 11.52 11.52 83,200
Nov 4, 2024 11.41 11.44 11.29 11.37 11.37 102,000
Nov 1, 2024 11.50 11.54 11.35 11.37 11.37 92,700
Oct 31, 2024 11.53 11.53 11.17 11.46 11.46 184,400
Oct 30, 2024 12.28 12.30 11.88 11.97 11.97 67,800
Oct 29, 2024 12.03 12.06 11.93 12.01 12.01 64,600
Oct 28, 2024 12.20 12.24 12.06 12.22 12.22 91,300
Oct 25, 2024 12.09 12.21 11.98 12.05 12.05 90,100
Oct 24, 2024 12.11 12.20 12.02 12.11 12.11 66,800
Oct 23, 2024 12.19 12.26 12.13 12.14 12.14 53,600
Oct 22, 2024 12.30 12.36 12.28 12.30 12.30 71,600
Oct 21, 2024 12.52 12.54 12.35 12.37 12.37 114,100
Oct 18, 2024 12.53 12.61 12.50 12.59 12.59 74,700
Oct 17, 2024 12.65 12.72 12.35 12.67 12.67 117,300
Oct 16, 2024 12.63 12.66 12.57 12.64 12.64 108,800
Oct 15, 2024 12.50 12.58 12.40 12.40 12.40 136,400
Oct 14, 2024 12.28 12.45 11.58 12.40 12.40 149,500
Oct 11, 2024 12.33 12.54 12.25 12.26 12.26 104,200
Oct 10, 2024 12.19 12.30 12.08 12.25 12.25 89,500
Oct 9, 2024 12.51 12.51 12.20 12.36 12.36 34,700
Oct 8, 2024 12.44 12.68 12.21 12.25 12.25 40,700
Oct 7, 2024 12.47 12.68 12.29 12.60 12.60 142,900
Oct 4, 2024 12.64 12.70 12.51 12.70 12.70 41,800
Oct 3, 2024 12.49 12.73 12.40 12.46 12.46 23,100
Oct 2, 2024 12.19 12.73 12.19 12.44 12.44 26,200
Oct 1, 2024 12.60 12.79 12.50 12.64 12.64 27,100
Sep 30, 2024 12.77 12.96 12.65 12.65 12.65 61,000
Sep 27, 2024 12.98 13.07 12.94 12.99 12.99 38,100
Sep 26, 2024 13.00 13.11 12.97 12.99 12.99 55,600
Sep 25, 2024 12.80 13.02 12.75 12.76 12.76 45,600
Sep 24, 2024 12.86 12.96 12.74 12.85 12.85 56,400
Sep 23, 2024 12.97 13.30 12.72 12.72 12.72 9,600
Sep 20, 2024 964:1000 Stock Splits
Sep 20, 2024 12.90 13.36 12.72 12.72 12.72 7,100
Sep 19, 2024 13.28 13.88 13.24 13.24 13.24 7,134
Sep 18, 2024 13.90 13.90 13.29 13.35 13.35 10,218
Sep 17, 2024 13.31 13.69 13.12 13.38 13.38 12,243
Sep 16, 2024 13.41 14.20 13.16 13.44 13.44 21,401
Sep 13, 2024 13.23 13.74 13.12 13.21 13.21 7,134
Sep 12, 2024 13.63 13.66 13.26 13.36 13.36 46,850
Sep 11, 2024 12.98 13.45 12.88 13.16 13.16 34,993
Sep 10, 2024 14.47 14.47 13.14 13.54 13.54 117,897
Sep 9, 2024 13.60 13.88 12.63 13.16 13.16 206,103
Sep 6, 2024 0.46 Dividend
Sep 6, 2024 13.57 13.80 13.15 13.22 13.22 30,848
Sep 5, 2024 13.64 13.82 13.51 13.67 13.21 40,584
Sep 4, 2024 14.19 14.19 13.36 13.40 12.94 45,404
Sep 3, 2024 13.80 13.97 13.51 13.57 13.11 9,062
Aug 30, 2024 13.74 13.95 13.51 13.63 13.17 36,150
Aug 29, 2024 14.49 14.50 13.68 13.69 13.23 38,464
Aug 28, 2024 13.73 14.11 13.71 13.71 13.25 45,983
Aug 27, 2024 14.67 14.67 13.83 13.85 13.38 71,722
Aug 26, 2024 14.64 14.96 14.13 14.44 13.95 32,005
Aug 23, 2024 14.96 15.12 14.40 14.51 14.02 25,932
Aug 22, 2024 14.01 14.60 14.01 14.23 13.75 48,778
Aug 21, 2024 14.09 14.82 14.09 14.68 14.18 66,227
Aug 20, 2024 14.45 14.87 14.24 14.24 13.76 44,344
Aug 19, 2024 13.90 14.64 13.90 14.30 13.82 63,720
Aug 16, 2024 14.47 14.68 14.04 14.05 13.57 94,568
Aug 15, 2024 14.62 15.00 14.26 14.95 14.44 64,395
Aug 14, 2024 14.38 14.47 14.35 14.44 13.95 266,064
Aug 13, 2024 14.35 14.35 13.60 13.94 13.47 35,861
Aug 12, 2024 13.60 13.83 13.49 13.66 13.20 74,517
Aug 9, 2024 13.40 13.52 13.26 13.36 12.91 87,435
Aug 8, 2024 13.04 13.42 13.04 13.20 12.75 64,684
Aug 7, 2024 13.71 14.34 13.09 13.11 12.67 108,354
Aug 6, 2024 13.01 13.52 13.01 13.46 13.01 226,154
Aug 5, 2024 13.70 13.76 13.08 13.72 13.26 59,575
Aug 2, 2024 13.99 13.99 13.49 13.60 13.14 62,756
Aug 1, 2024 13.68 14.21 13.52 13.55 13.10 92,737
Jul 31, 2024 14.17 14.24 13.59 13.82 13.35 175,062
Jul 30, 2024 14.28 14.28 13.56 13.68 13.22 172,749
Jul 29, 2024 14.05 14.10 13.60 13.65 13.19 163,012
Jul 26, 2024 13.54 13.87 13.54 13.65 13.19 465,226
Jul 25, 2024 13.37 13.64 13.37 13.54 13.08 122,524
Jul 24, 2024 13.69 13.72 13.40 13.48 13.02 915,222
Jul 23, 2024 13.57 13.57 13.27 13.44 12.99 1,148,028
Jul 22, 2024 13.33 13.49 13.33 13.46 13.01 346,365
Jul 19, 2024 13.14 13.41 13.14 13.41 12.96 65,166
Jul 18, 2024 13.60 13.64 13.24 13.24 12.79 393,505
Jul 17, 2024 13.28 13.57 13.27 13.45 13.00 288,525
Jul 16, 2024 13.30 13.59 13.30 13.43 12.98 76,831
Jul 15, 2024 13.97 13.97 13.11 13.12 12.68 71,818
Jul 12, 2024 13.60 13.61 13.09 13.24 12.79 52,249
Jul 11, 2024 12.83 13.26 12.83 13.13 12.68 91,966
Jul 10, 2024 12.67 13.24 12.67 13.20 12.75 32,294
Jul 9, 2024 13.64 13.64 12.60 12.84 12.41 89,363
Jul 8, 2024 13.32 13.32 12.91 13.05 12.61 105,172
Jul 5, 2024 13.10 13.63 12.84 12.95 12.51 64,202
Jul 3, 2024 12.47 12.91 12.47 12.80 12.36 38,753
Jul 2, 2024 12.60 13.02 12.33 12.37 11.95 65,745
Jul 1, 2024 0.09 Dividend
Jul 1, 2024 12.40 12.79 12.21 12.21 11.80 97,846
Jun 28, 2024 12.79 12.79 12.25 12.28 11.78 71,432
Jun 27, 2024 12.76 12.80 12.40 12.78 12.26 23,040
Jun 26, 2024 12.38 12.71 12.26 12.63 12.12 15,231
Jun 25, 2024 12.33 12.48 12.29 12.48 11.97 26,510
Jun 24, 2024 12.44 12.91 12.26 12.26 11.76 82,615
Jun 21, 2024 13.04 13.04 12.49 12.71 12.19 21,015
Jun 20, 2024 13.26 13.26 12.53 12.72 12.20 24,004
Jun 18, 2024 13.46 13.89 13.15 13.35 12.81 34,608
Jun 17, 2024 13.58 13.87 13.41 13.49 12.94 34,993
Jun 14, 2024 13.38 13.70 13.32 13.62 13.07 51,092
Jun 13, 2024 13.94 14.20 13.46 13.85 13.29 51,092
Jun 12, 2024 14.32 14.80 13.88 14.01 13.45 19,087
Jun 11, 2024 13.97 14.21 13.74 13.93 13.36 75,867
Jun 10, 2024 13.80 14.26 13.79 14.11 13.53 24,389
Jun 7, 2024 14.09 14.33 13.92 13.93 13.37 42,416
Jun 6, 2024 14.16 14.50 14.11 14.35 13.76 48,586
Jun 5, 2024 14.13 14.25 14.10 14.14 13.56 40,102
Jun 4, 2024 14.11 14.34 14.05 14.27 13.69 29,402
Jun 3, 2024 14.89 14.92 14.01 14.27 13.69 36,246
May 31, 2024 14.32 14.71 13.99 14.04 13.47 70,565
May 30, 2024 14.00 14.45 13.89 14.00 13.44 74,228
May 29, 2024 14.11 14.35 13.85 14.11 13.54 56,201
May 28, 2024 14.11 14.34 13.88 13.93 13.36 65,359
May 24, 2024 14.59 14.59 14.02 14.24 13.66 40,392
May 23, 2024 14.18 14.43 13.96 14.05 13.48 18,798
May 22, 2024 14.18 14.51 13.96 14.41 13.82 11,954
May 21, 2024 14.42 14.93 14.07 14.07 13.50 19,762
May 20, 2024 14.32 14.56 13.98 14.18 13.60 33,547
May 17, 2024 14.35 14.60 14.19 14.23 13.65 43,091
May 16, 2024 14.47 14.60 14.11 14.23 13.65 60,154
May 15, 2024 14.33 14.56 14.10 14.30 13.72 48,682
May 14, 2024 14.20 14.20 13.68 13.85 13.29 18,605
May 13, 2024 13.78 14.09 13.78 13.88 13.32 55,334
May 10, 2024 13.62 14.40 13.62 14.05 13.48 14,267
May 9, 2024 13.69 14.47 13.44 13.95 13.39 21,883
May 8, 2024 13.54 14.25 13.54 13.72 13.17 25,450
May 7, 2024 13.85 14.40 13.40 13.55 13.00 38,560
May 6, 2024 13.87 14.21 13.50 13.50 12.95 14,074
May 3, 2024 13.79 13.85 13.36 13.84 13.28 17,159
May 2, 2024 13.10 13.63 12.55 12.79 12.27 67,094
May 1, 2024 12.34 13.11 12.34 12.69 12.17 27,667
Apr 30, 2024 12.45 12.81 12.40 12.41 11.90 13,496
Apr 29, 2024 12.66 12.86 12.53 12.79 12.27 53,888
Apr 26, 2024 12.66 12.75 12.30 12.66 12.14 30,173
Apr 25, 2024 11.97 12.88 11.97 12.53 12.02 18,509
Apr 24, 2024 12.05 12.62 12.05 12.35 11.85 16,002
Apr 23, 2024 12.24 12.65 12.12 12.27 11.77 12,918
Apr 22, 2024 12.13 12.46 11.91 12.04 11.55 6,362
Apr 19, 2024 11.87 11.96 11.64 11.90 11.42 13,303
Apr 18, 2024 12.24 12.45 12.02 12.35 11.85 8,580
Apr 17, 2024 12.09 12.20 11.91 12.05 11.56 22,076
Apr 16, 2024 11.87 12.23 11.67 12.23 11.73 24,871
Apr 15, 2024 12.50 12.50 11.85 11.94 11.45 8,001
Apr 12, 2024 12.38 12.38 11.85 12.19 11.69 8,580
Apr 11, 2024 12.05 12.18 11.90 12.13 11.64 11,761
Apr 10, 2024 12.23 12.23 11.99 12.22 11.72 9,158
Apr 9, 2024 12.34 12.41 12.18 12.41 11.90 18,991
Apr 8, 2024 12.53 12.73 12.21 12.53 12.02 9,062
Apr 5, 2024 12.34 12.42 12.10 12.42 11.91 9,544
Apr 4, 2024 12.85 12.85 12.39 12.53 12.02 9,929
Apr 3, 2024 12.11 12.31 12.00 12.31 11.81 18,894
Apr 2, 2024 12.20 12.31 12.20 12.28 11.78 15,135
Apr 1, 2024 13.14 13.69 12.72 13.69 13.14 9,447
Mar 28, 2024 13.07 13.07 12.55 12.69 12.17 4,916
Mar 27, 2024 12.59 12.70 12.56 12.62 12.11 13,014
Mar 26, 2024 12.56 12.65 12.42 12.43 11.92 4,434
Mar 25, 2024 12.42 12.61 12.42 12.47 11.96 9,640
Mar 22, 2024 12.66 12.76 12.55 12.66 12.15 7,326
Mar 21, 2024 13.44 13.44 12.56 12.74 12.22 17,738
Mar 20, 2024 12.90 12.90 12.34 12.41 11.90 12,918
Mar 19, 2024 12.18 12.38 12.14 12.32 11.82 7,037
Mar 18, 2024 12.33 12.54 12.16 12.44 11.93 3,663
Mar 15, 2024 12.69 12.69 12.43 12.50 11.99 6,555
Mar 14, 2024 12.48 12.71 12.41 12.54 12.03 8,483
Mar 13, 2024 12.42 12.54 12.33 12.45 11.95 4,820
Mar 12, 2024 12.40 12.53 12.34 12.45 11.94 6,266
Mar 11, 2024 13.28 13.28 12.22 12.49 11.98 17,256
Mar 8, 2024 0.09 Dividend
Mar 8, 2024 12.71 12.71 12.39 12.62 12.11 11,664
Mar 7, 2024 12.42 12.56 12.42 12.56 11.97 6,941
Mar 6, 2024 12.40 12.40 12.28 12.34 11.76 9,447
Mar 5, 2024 12.40 12.56 12.20 12.26 11.68 12,146
Mar 4, 2024 13.23 13.23 12.24 12.55 11.96 25,450
Mar 1, 2024 12.34 12.40 12.20 12.30 11.72 10,122
Feb 29, 2024 12.25 12.25 12.17 12.17 11.59 8,290
Feb 28, 2024 12.03 12.15 12.02 12.14 11.56 8,290
Feb 27, 2024 12.34 12.58 12.24 12.24 11.66 13,496
Feb 26, 2024 12.41 12.71 12.23 12.46 11.87 8,483
Feb 23, 2024 12.59 12.82 12.50 12.70 12.10 11,568
Feb 22, 2024 12.54 12.71 12.45 12.71 12.11 5,398
Feb 21, 2024 12.59 13.00 12.54 12.65 12.05 7,134
Feb 20, 2024 12.74 12.80 12.53 12.75 12.15 7,519
Feb 16, 2024 12.30 12.74 12.27 12.41 11.82 5,880
Feb 15, 2024 12.45 12.54 12.22 12.50 11.91 12,146
Feb 14, 2024 12.22 12.45 12.13 12.13 11.55 10,990
Feb 13, 2024 12.32 12.32 12.01 12.09 11.51 15,424
Feb 12, 2024 12.71 12.71 12.36 12.49 11.90 7,134
Feb 9, 2024 12.24 12.75 12.24 12.75 12.15 6,748
Feb 8, 2024 12.53 12.67 12.25 12.42 11.83 10,315
Feb 7, 2024 12.72 12.83 12.58 12.70 12.10 9,736
Feb 6, 2024 12.60 12.69 12.60 12.61 12.02 6,844
Feb 5, 2024 12.47 12.60 12.34 12.45 11.86 12,436
Feb 2, 2024 12.68 12.91 12.53 12.78 12.18 7,423
Feb 1, 2024 13.05 13.05 12.63 12.78 12.18 9,833
Jan 31, 2024 12.87 13.08 12.72 12.78 12.18 30,366
Jan 30, 2024 12.73 12.73 12.61 12.71 12.11 13,689
Jan 29, 2024 13.04 13.13 12.92 13.00 12.38 14,267
Jan 26, 2024 13.05 13.30 12.76 12.76 12.16 4,145
Jan 25, 2024 12.78 13.05 12.65 12.83 12.22 3,760
Jan 24, 2024 12.85 13.04 12.76 12.82 12.22 8,194
Jan 23, 2024 12.98 13.21 12.85 13.01 12.39 15,617
Jan 22, 2024 13.09 13.31 13.05 13.31 12.68 6,073
Jan 19, 2024 12.64 12.86 12.53 12.66 12.06 5,013
Jan 18, 2024 12.58 12.82 12.54 12.67 12.07 11,086
Jan 17, 2024 12.56 12.56 12.32 12.47 11.88 5,013
Jan 16, 2024 12.70 12.91 12.54 12.76 12.16 11,857

Related Tickers

C38.F Crest Nicholson Holdings plc
1.8300
-1.40%
 
TWl.XC
 
TPH Tri Pointe Homes, Inc.
34.17
-0.32%
 
CRST.L Crest Nicholson Holdings plc
155.90
-0.38%
 
BWY.L Bellway p.l.c.
2,164.00
-0.82%
 
IBP Installed Building Products, Inc.
172.00
-2.36%
 
DFH Dream Finders Homes, Inc.
21.63
-2.87%
 
LGIH LGI Homes, Inc.
82.95
-0.41%
 
GRBK Green Brick Partners, Inc.
54.49
-1.77%
 
VTY.L Vistry Group PLC
515.50
-0.87%