Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

The Berkeley Group Holdings plc (BKGFY)

11.63
-0.07
(-0.60%)
As of 2:20:13 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202511.7211.8011.5711.6311.6319,674
May 5, 202511.6211.9111.4211.7011.70167,600
May 2, 202511.4611.7111.4011.5811.58109,500
May 1, 202511.3611.7411.3411.4411.44194,300
Apr 30, 202511.1111.6411.1111.2911.29737,000
Apr 29, 202511.1011.2811.0311.0811.08509,100
Apr 28, 202511.0511.7410.9711.1011.10247,100
Apr 25, 202510.9210.9910.6510.9210.92132,700
Apr 24, 202510.8111.5010.7810.9410.94197,400
Apr 23, 202510.8411.4410.6910.9010.90102,700
Apr 22, 202511.6011.6010.7310.8310.83153,100
Apr 21, 202510.9010.9010.4110.5410.54121,400
Apr 17, 202510.5310.8910.2810.6410.6488,600
Apr 16, 202510.3910.5910.3810.5110.51129,400
Apr 15, 202510.3010.5810.2610.3810.38195,100
Apr 14, 202510.0910.2010.0410.1510.15282,900
Apr 11, 20259.8710.069.7710.0010.00319,900
Apr 10, 20259.8010.009.739.999.99369,300
Apr 9, 20259.3610.369.219.719.71473,600
Apr 8, 20259.429.499.109.139.13381,800
Apr 7, 20259.269.479.039.189.18302,600
Apr 4, 20259.459.459.199.209.20126,000
Apr 3, 20259.589.659.509.519.5196,400
Apr 2, 20259.209.269.119.269.26139,800
Apr 1, 20259.479.479.299.329.32275,600
Mar 31, 20259.239.309.169.249.24255,100
Mar 28, 20259.499.499.269.269.26246,000
Mar 27, 20259.279.419.279.289.28183,400
Mar 26, 20259.369.459.219.349.3485,500
Mar 25, 20259.549.639.339.379.37140,500
Mar 24, 20259.439.539.369.489.48160,800
Mar 21, 20259.459.609.419.439.43140,200
Mar 20, 20259.619.629.529.579.5777,700
Mar 19, 20259.529.669.519.659.65126,600
Mar 18, 20259.709.709.509.549.54181,700
Mar 17, 20259.459.559.459.549.54239,400
Mar 14, 20259.399.419.279.359.35219,200
Mar 13, 20259.219.299.149.189.18168,300
Mar 12, 20259.499.499.329.379.37180,200
Mar 11, 20259.539.609.399.539.53249,400
Mar 10, 2025 0.083 Dividend
Mar 10, 20259.509.609.289.369.36151,900
Mar 7, 20259.529.619.429.509.42182,900
Mar 6, 20259.349.459.309.339.25176,900
Mar 5, 20259.319.479.319.439.34147,000
Mar 4, 20259.209.479.129.459.37140,300
Mar 3, 20259.3110.009.239.279.19540,800
Feb 28, 20259.389.459.219.269.18244,500
Feb 27, 20259.259.259.159.199.11111,700
Feb 26, 20259.569.589.419.459.37540,300
Feb 25, 20259.639.709.549.579.49216,100
Feb 24, 20259.579.689.399.599.51550,600
Feb 21, 20259.609.959.579.729.64619,700
Feb 20, 20259.559.739.529.599.51735,300
Feb 19, 20259.519.799.469.569.48241,800
Feb 18, 20259.659.719.629.659.57492,600
Feb 14, 20259.659.709.549.629.53159,500
Feb 13, 20259.449.639.449.569.48210,400
Feb 12, 20259.329.529.329.459.37269,600
Feb 11, 20259.319.429.309.369.28104,000
Feb 10, 20259.399.519.379.469.38261,100
Feb 7, 20259.429.429.259.349.26302,400
Feb 6, 20259.549.599.509.559.47177,000
Feb 5, 20259.659.719.609.699.61216,500
Feb 4, 20259.529.639.469.549.46245,100
Feb 3, 20259.529.609.459.499.41214,700
Jan 31, 20259.749.819.499.729.64580,300
Jan 30, 20259.729.829.699.799.70302,600
Jan 29, 20259.609.709.589.599.51128,300
Jan 28, 20259.689.849.529.739.64393,200
Jan 27, 20259.669.709.609.609.52135,600
Jan 24, 20259.489.579.389.579.49265,100
Jan 23, 20259.299.479.269.459.37366,900
Jan 22, 20259.329.419.139.179.09764,600
Jan 21, 20259.239.459.239.459.37147,700
Jan 17, 20259.089.279.069.179.09143,300
Jan 16, 20258.869.048.788.958.87603,400
Jan 15, 20258.899.038.808.958.87193,600
Jan 14, 20258.688.898.488.558.48685,200
Jan 13, 20258.719.458.679.038.95651,600
Jan 10, 20259.019.028.778.908.82320,300
Jan 8, 20259.289.639.259.409.32222,000
Jan 7, 20259.7410.699.559.779.68425,800
Jan 6, 20259.679.879.609.769.67394,600
Jan 3, 20259.739.829.659.739.64448,900
Jan 2, 20259.829.959.709.799.70126,500
Dec 31, 20249.6910.209.699.979.88175,000
Dec 30, 20249.8310.089.729.919.82329,600
Dec 27, 20249.8110.409.819.869.77216,000
Dec 26, 20249.9310.049.909.939.84306,300
Dec 24, 20249.869.979.869.939.8475,500
Dec 23, 20249.849.969.839.909.81650,700
Dec 20, 20249.899.999.829.929.83409,800
Dec 19, 20249.9210.019.779.879.78449,100
Dec 18, 202410.1410.289.9710.059.96176,900
Dec 17, 202410.1110.2810.0110.1010.01259,000
Dec 16, 202410.0910.2310.0710.1110.02719,300
Dec 13, 202410.2910.3710.1310.1310.04219,100
Dec 12, 202410.5110.6010.3810.4910.40154,100
Dec 11, 202410.7710.8810.7110.7810.69119,000
Dec 10, 202410.7310.9210.6910.9110.81128,300
Dec 9, 202410.7811.0210.7710.7810.69268,400
Dec 6, 202410.6810.7410.5010.5710.48146,700
Dec 5, 202410.6510.9010.5910.8410.75149,200
Dec 4, 202410.4010.8210.4010.5910.50112,600
Dec 3, 202410.5110.6610.4610.6510.56275,800
Dec 2, 202410.7310.7310.5410.7310.64196,200
Nov 29, 202410.7310.8110.6210.6810.59121,300
Nov 27, 202410.9811.0710.9411.0610.96109,000
Nov 26, 202410.9510.9510.7410.8910.79138,200
Nov 25, 202411.0611.9610.9611.1311.03317,100
Nov 22, 202410.9811.3210.9511.0110.91159,500
Nov 21, 202410.8511.1710.8111.0410.94345,500
Nov 20, 202410.9310.9710.8510.9610.86251,900
Nov 19, 202411.0911.3411.0911.3211.22421,000
Nov 18, 202411.0111.3511.0011.1111.01832,500
Nov 15, 202410.9911.0610.9811.0210.92296,900
Nov 14, 202410.9311.4010.9111.0710.97278,100
Nov 13, 202411.0511.2910.8210.9010.81170,200
Nov 12, 202410.9611.4610.8511.2011.10378,700
Nov 11, 202411.1211.1611.0611.1311.03134,300
Nov 8, 202411.1711.2011.0611.1711.07106,900
Nov 7, 202411.1811.3411.1111.3111.21151,600
Nov 6, 202411.0711.0910.9911.0210.9237,500
Nov 5, 202411.4011.5211.3911.5211.4283,200
Nov 4, 202411.4111.4411.2911.3711.27102,000
Nov 1, 202411.5011.5411.3511.3711.2792,700
Oct 31, 202411.5311.5311.1711.4611.36184,400
Oct 30, 202412.2812.3011.8811.9711.8767,800
Oct 29, 202412.0312.0611.9312.0111.9164,600
Oct 28, 202412.2012.2412.0612.2212.1191,300
Oct 25, 202412.0912.2111.9812.0511.9490,100
Oct 24, 202412.1112.2012.0212.1112.0066,800
Oct 23, 202412.1912.2612.1312.1412.0353,600
Oct 22, 202412.3012.3612.2812.3012.1971,600
Oct 21, 202412.5212.5412.3512.3712.26114,100
Oct 18, 202412.5312.6112.5012.5912.4874,700
Oct 17, 202412.6512.7212.3512.6712.56117,300
Oct 16, 202412.6312.6612.5712.6412.53108,800
Oct 15, 202412.5012.5812.4012.4012.29136,400
Oct 14, 202412.2812.4511.5812.4012.29149,500
Oct 11, 202412.3312.5412.2512.2612.15104,200
Oct 10, 202412.1912.3012.0812.2512.1489,500
Oct 9, 202412.5112.5112.2012.3612.2534,700
Oct 8, 202412.4412.6812.2112.2512.1440,700
Oct 7, 202412.4712.6812.2912.6012.49142,900
Oct 4, 202412.6412.7012.5112.7012.5941,800
Oct 3, 202412.4912.7312.4012.4612.3523,100
Oct 2, 202412.1912.7312.1912.4412.3326,200
Oct 1, 202412.6012.7912.5012.6412.5327,100
Sep 30, 202412.7712.9612.6512.6512.5461,000
Sep 27, 202412.9813.0712.9412.9912.8838,100
Sep 26, 202413.0013.1112.9712.9912.8855,600
Sep 25, 202412.8013.0212.7512.7612.6545,600
Sep 24, 202412.8612.9612.7412.8512.7456,400
Sep 23, 202412.9713.3012.7212.7212.619,600
Sep 20, 2024 964:1000 Stock Splits
Sep 20, 202412.9013.3612.7212.7212.617,100
Sep 19, 202413.2813.8813.2413.2413.127,134
Sep 18, 202413.9013.9013.2913.3513.2310,218
Sep 17, 202413.3113.6913.1213.3813.2612,243
Sep 16, 202413.4114.2013.1613.4413.3321,401
Sep 13, 202413.2313.7413.1213.2113.097,134
Sep 12, 202413.6313.6613.2613.3613.2446,850
Sep 11, 202412.9813.4512.8813.1613.0534,993
Sep 10, 202414.4714.4713.1413.5413.42117,897
Sep 9, 202413.6013.8812.6313.1613.05206,103
Sep 6, 202413.5713.8013.1513.2213.1030,848
Sep 5, 202413.6413.8213.5113.6713.5540,584
Sep 4, 202414.1914.1913.3613.4013.2845,404
Sep 3, 202413.8013.9713.5113.5713.459,062
Aug 30, 202413.7413.9513.5113.6313.5136,150
Aug 29, 202414.4914.5013.6813.6913.5738,464
Aug 28, 202413.7314.1113.7113.7113.5945,983
Aug 27, 202414.6714.6713.8313.8513.7371,722
Aug 26, 202414.6414.9614.1314.4414.3132,005
Aug 23, 202414.9615.1214.4014.5114.3925,932
Aug 22, 202414.0114.6014.0114.2314.1148,778
Aug 21, 202414.0914.8214.0914.6814.5566,227
Aug 20, 202414.4514.8714.2414.2414.1244,344
Aug 19, 202413.9014.6413.9014.3014.1863,720
Aug 16, 202414.4714.6814.0414.0513.9294,568
Aug 15, 202414.6215.0014.2614.9514.8264,395
Aug 14, 202414.3814.4714.3514.4414.31266,064
Aug 13, 202414.3514.3513.6013.9413.8235,861
Aug 12, 202413.6013.8313.4913.6613.5474,517
Aug 9, 202413.4013.5213.2613.3613.2487,435
Aug 8, 202413.0413.4213.0413.2013.0864,684
Aug 7, 202413.7114.3413.0913.1113.00108,354
Aug 6, 202413.0113.5213.0113.4613.35226,154
Aug 5, 202413.7013.7613.0813.7213.6059,575
Aug 2, 202413.9913.9913.4913.6013.4862,756
Aug 1, 202413.6814.2113.5213.5513.4492,737
Jul 31, 202414.1714.2413.5913.8213.70175,062
Jul 30, 202414.2814.2813.5613.6813.56172,749
Jul 29, 202414.0514.1013.6013.6513.53163,012
Jul 26, 202413.5413.8713.5413.6513.53465,226
Jul 25, 202413.3713.6413.3713.5413.42122,524
Jul 24, 202413.6913.7213.4013.4813.36915,222
Jul 23, 202413.5713.5713.2713.4413.331,148,028
Jul 22, 202413.3313.4913.3313.4613.35346,365
Jul 19, 202413.1413.4113.1413.4113.3065,166
Jul 18, 202413.6013.6413.2413.2413.12393,505
Jul 17, 202413.2813.5713.2713.4513.34288,525
Jul 16, 202413.3013.5913.3013.4313.3276,831
Jul 15, 202413.9713.9713.1113.1213.0171,818
Jul 12, 202413.6013.6113.0913.2413.1252,249
Jul 11, 202412.8313.2612.8313.1313.0191,966
Jul 10, 202412.6713.2412.6713.2013.0832,294
Jul 9, 202413.6413.6412.6012.8412.7389,363
Jul 8, 202413.3213.3212.9113.0512.94105,172
Jul 5, 202413.1013.6312.8412.9512.8364,202
Jul 3, 202412.4712.9112.4712.8012.6838,753
Jul 2, 202412.6013.0212.3312.3712.2665,745
Jul 1, 2024 0.087137 Dividend
Jul 1, 202412.4012.7912.2112.2112.1097,846
Jun 28, 202412.7912.7912.2512.2812.0971,432
Jun 27, 202412.7612.8012.4012.7812.5823,040
Jun 26, 202412.3812.7112.2612.6312.4415,231
Jun 25, 202412.3312.4812.2912.4812.2826,510
Jun 24, 202412.4412.9112.2612.2612.0782,615
Jun 21, 202413.0413.0412.4912.7112.5121,015
Jun 20, 202413.2613.2612.5312.7212.5224,004
Jun 18, 202413.4613.8913.1513.3513.1434,608
Jun 17, 202413.5813.8713.4113.4913.2734,993
Jun 14, 202413.3813.7013.3213.6213.4151,092
Jun 13, 202413.9414.2013.4613.8513.6451,092
Jun 12, 202414.3214.8013.8814.0113.7919,087
Jun 11, 202413.9714.2113.7413.9313.7175,867
Jun 10, 202413.8014.2613.7914.1113.8924,389
Jun 7, 202414.0914.3313.9213.9313.7142,416
Jun 6, 202414.1614.5014.1114.3514.1248,586
Jun 5, 202414.1314.2514.1014.1413.9240,102
Jun 4, 202414.1114.3414.0514.2714.0529,402
Jun 3, 202414.8914.9214.0114.2714.0436,246
May 31, 202414.3214.7113.9914.0413.8170,565
May 30, 202414.0014.4513.8914.0013.7874,228
May 29, 202414.1114.3513.8514.1113.8956,201
May 28, 202414.1114.3413.8813.9313.7165,359
May 24, 202414.5914.5914.0214.2414.0240,392
May 23, 202414.1814.4313.9614.0513.8318,798
May 22, 202414.1814.5113.9614.4114.1811,954
May 21, 202414.4214.9314.0714.0713.8419,762
May 20, 202414.3214.5613.9814.1813.9533,547
May 17, 202414.3514.6014.1914.2314.0143,091
May 16, 202414.4714.6014.1114.2314.0060,154
May 15, 202414.3314.5614.1014.3014.0848,682
May 14, 202414.2014.2013.6813.8513.6318,605
May 13, 202413.7814.0913.7813.8813.6655,334
May 10, 202413.6214.4013.6214.0513.8314,267
May 9, 202413.6914.4713.4413.9513.7321,883
May 8, 202413.5414.2513.5413.7213.5125,450
May 7, 202413.8514.4013.4013.5513.3338,560
May 6, 202413.8714.2113.5013.5013.2814,074

Related Tickers

88M.MU Hexaom
27.90
0.00%
 
44B.BE Vistry Group PLC
7.58
+0.26%
 
CNHHY Cairn Homes plc
15.15
0.00%
 
TWODY Taylor Wimpey plc
16.21
-0.31%
 
BTDPY Barratt Redrow plc
12.95
+1.49%
 
BVHMF Vistry Group PLC
8.40
0.00%
 
WJG.L Watkin Jones Plc
33.45
+1.36%
 
BONAV-B.ST Bonava AB (publ)
12.92
+2.22%
 
BWY.L Bellway p.l.c.
2,774.00
-0.64%
 
MHO M/I Homes, Inc.
108.06
-2.24%