OTC Markets OTCPK - Delayed Quote USD

Barry Callebaut AG (BRRLY)

Compare
12.01
+0.01
+(0.08%)
At close: January 14 at 3:23:26 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202511.9412.0511.8912.0112.016,287
Jan 13, 202512.0212.0211.6312.0112.0133,894
Jan 10, 202512.1912.2312.1012.1512.1511,566
Jan 8, 2025 0.32 Dividend
Jan 8, 202512.3412.5412.1512.3212.3230,212
Jan 7, 202513.5113.5313.0113.2712.959,856
Jan 6, 202513.2913.4113.0213.3313.0124,751
Jan 3, 202513.3913.4512.9213.2112.8924,021
Jan 2, 202513.1513.1612.9512.9812.6717,098
Dec 31, 202413.2713.4513.1213.1412.8331,152
Dec 30, 202412.8813.3912.8813.3213.0023,419
Dec 27, 202413.0313.5013.0313.2512.9364,889
Dec 26, 202413.2513.5813.0313.5813.2678,800
Dec 24, 202412.8213.6012.8213.6013.27117,813
Dec 23, 202413.5313.5713.1513.1512.84139,870
Dec 20, 202413.5213.6213.4513.4513.1358,404
Dec 19, 202413.5413.6313.3913.6113.2817,092
Dec 18, 202413.8313.8513.5013.5013.1817,273
Dec 17, 202413.4514.0313.4513.8813.5513,785
Dec 16, 202413.7514.2313.7514.1613.82234,888
Dec 13, 202414.0014.1913.9414.1813.848,424
Dec 12, 202414.3614.4114.1114.2413.909,473
Dec 11, 202414.2014.5214.2014.4314.0815,191
Dec 10, 202414.1514.6214.1514.4414.105,103
Dec 9, 202414.8115.0314.6914.8214.4722,218
Dec 6, 202414.4614.8514.4314.6514.3010,957
Dec 5, 202414.5514.9014.5514.8314.489,381
Dec 4, 202414.6815.0114.6814.9714.615,803
Dec 3, 202414.7515.0414.7114.7914.449,091
Dec 2, 202414.5515.2214.5515.2214.868,794
Nov 29, 202414.6715.2214.6614.7314.385,306
Nov 27, 202414.6514.9114.6014.8314.485,523
Nov 26, 202414.6114.6114.3314.3313.992,257
Nov 25, 202414.9314.9614.5914.8514.495,114
Nov 22, 202414.6215.0314.5014.5714.225,907
Nov 21, 202415.0615.3914.9015.1014.74220,000
Nov 20, 202414.4215.2314.4215.0414.6883,915
Nov 19, 202414.4114.7914.4114.7914.441,622
Nov 18, 202414.6414.9414.4114.9414.5813,151
Nov 15, 202414.6014.8314.3314.8314.4811,155
Nov 14, 202414.9115.1614.7414.9014.5521,478
Nov 13, 202415.3015.4014.8714.9214.563,101
Nov 12, 202415.6615.7115.3315.7115.3311,507
Nov 11, 202415.7415.9415.2715.2714.902,175
Nov 8, 202416.2916.3015.6715.9815.603,574
Nov 7, 202416.5516.6516.2116.2115.8210,799
Nov 6, 202418.1518.4017.5417.5417.122,051
Nov 5, 202417.2818.0617.2817.3516.939,179
Nov 4, 202416.9216.9216.8216.8216.421,315
Nov 1, 202417.0917.2516.8816.8816.485,002
Oct 31, 202416.8817.3416.8817.3416.932,895
Oct 30, 202417.1317.5917.1317.5917.171,474
Oct 29, 202417.5017.5517.1817.1816.778,861
Oct 28, 202417.5917.5917.5917.5917.17344
Oct 25, 202417.9818.3617.7918.3617.921,610
Oct 24, 202417.6717.6717.6717.6717.25608
Oct 23, 202417.7817.7817.3017.3016.891,259
Oct 22, 202418.1818.2317.6917.8317.4013,100
Oct 21, 202417.8218.0517.8218.0517.62696
Oct 18, 202417.8518.0617.8517.8917.46845
Oct 17, 202417.2517.2617.0317.2516.836,013
Oct 16, 202417.4717.4717.4617.4617.04571
Oct 15, 202417.3517.4817.3517.4817.06598
Oct 14, 202417.5217.5217.2517.4617.044,121
Oct 11, 202417.7517.7517.4017.4016.981,008
Oct 10, 202417.6417.6417.5017.5217.111,649
Oct 9, 202417.0517.6317.0517.6317.201,092
Oct 8, 202417.2817.6617.2817.6617.24334
Oct 7, 202417.4017.4017.4017.4016.98-
Oct 4, 202417.3717.6417.3717.4016.981,972
Oct 3, 202417.9817.9817.9817.9817.55395
Oct 2, 202417.9917.9917.9917.9917.56-
Oct 1, 202418.0818.0817.9917.9917.56746
Sep 30, 202418.2418.4117.8317.8317.403,413
Sep 27, 202418.1918.2017.9217.9617.536,713
Sep 26, 202417.6317.6317.6317.6317.21209
Sep 25, 202417.9517.9517.6817.6817.26589
Sep 24, 202417.8317.8317.8317.8317.40352
Sep 23, 202417.7417.7817.7417.7817.352,503
Sep 20, 202418.0318.0318.0318.0317.601,146
Sep 19, 202418.0418.0418.0418.0417.61-
Sep 18, 202418.0418.0418.0418.0417.61673
Sep 17, 202418.4718.4917.8617.8617.431,293
Sep 16, 202417.2317.6717.1917.1916.782,088
Sep 13, 202417.6317.6316.6116.6116.21652
Sep 12, 202417.3517.3516.8016.8016.401,118
Sep 11, 202416.7417.7916.7417.7917.36959
Sep 10, 202417.4417.6117.2417.2416.83490
Sep 9, 202416.8017.5516.8017.5517.132,656
Sep 6, 202417.1717.1716.5416.8016.401,604
Sep 5, 202416.7517.4416.7517.4417.022,457
Sep 4, 202416.4716.4716.4716.4716.07192
Sep 3, 202416.2016.2016.2016.2015.82-
Aug 30, 202416.3516.3516.0816.2015.826,951
Aug 29, 202416.5216.5215.7115.7115.33715
Aug 28, 202416.2216.2215.7915.7915.411,311
Aug 27, 202415.7915.7915.7815.7815.401,873
Aug 26, 202415.6816.3815.6816.3815.991,163
Aug 23, 202416.0616.0616.0616.0615.68-
Aug 22, 202415.0516.1515.0516.0615.683,314
Aug 21, 202415.8816.5115.8816.5116.11366
Aug 20, 202415.9816.1215.6815.6815.301,037
Aug 19, 202415.5116.2115.5116.2015.812,705
Aug 16, 202415.0316.4715.0316.2015.814,636
Aug 15, 202416.2916.4915.4715.4815.112,769
Aug 14, 202416.2916.2916.2916.2915.90274
Aug 13, 202416.1516.1515.6815.6815.30829
Aug 12, 202415.9216.3315.9215.9215.54592
Aug 9, 202415.8615.8614.9815.8615.492,220
Aug 8, 202414.9516.7514.9516.1315.7423,281
Aug 7, 202417.2417.8916.4716.4716.08142,894
Aug 6, 202417.8117.8016.6216.9816.5787,154
Aug 5, 202414.3917.2514.3917.2516.842,438
Aug 2, 202416.9116.9116.8116.8116.41891
Aug 1, 202415.9015.9015.9015.9015.51669
Jul 31, 202415.7116.7115.7116.7116.31484
Jul 30, 202415.9016.2615.9015.9015.524,013
Jul 29, 202416.6516.6515.8415.8515.47811
Jul 26, 202416.5716.5716.2116.2115.821,914
Jul 25, 202415.7516.0015.3815.3815.011,358
Jul 24, 202415.8516.7115.8516.7116.311,521
Jul 23, 202416.1416.1416.1416.1415.751,242
Jul 22, 202416.8516.8516.7516.7516.351,855
Jul 19, 202416.6516.6515.5615.5615.191,420
Jul 18, 202416.5616.5616.2016.2015.811,262
Jul 17, 202416.0116.5016.0116.5016.112,159
Jul 16, 202415.5016.3715.5016.3715.986,030
Jul 15, 202415.3916.2115.3916.2115.82306
Jul 12, 202416.6616.6615.7116.6116.212,004
Jul 11, 202415.7415.8115.5915.5915.224,633
Jul 10, 202418.4818.4817.5117.5217.102,585
Jul 9, 202417.4118.3017.4118.3017.862,258
Jul 8, 202417.2517.7717.1917.1916.787,490
Jul 5, 202418.3118.3118.3118.3117.87399
Jul 3, 202416.8016.8016.8016.8016.401,228
Jul 2, 202416.8816.8816.3716.3715.982,182
Jul 1, 202416.4216.5616.2716.2715.884,704
Jun 28, 202416.0817.8216.0816.1615.771,562
Jun 27, 202417.0217.0216.1716.8516.451,002
Jun 26, 202416.7516.9116.5516.6016.204,212
Jun 25, 202417.8617.8617.8617.8617.431,960
Jun 24, 202417.4017.4017.0217.0216.611,524
Jun 21, 202417.1117.1117.0017.0016.59972
Jun 20, 202417.3217.5017.0417.5017.081,659
Jun 18, 202417.3517.7317.3517.7317.311,451
Jun 17, 202417.2117.2117.2117.2116.802,275
Jun 14, 202417.2818.4217.2717.2716.861,331
Jun 13, 202417.5017.5017.3817.3816.961,742
Jun 12, 202417.3717.3717.3717.3716.951,356
Jun 11, 202417.5017.5017.2817.2816.87857
Jun 10, 202416.9317.5016.9317.4817.073,000
Jun 7, 202416.9816.9816.9816.9816.57506
Jun 6, 202417.0217.0217.0217.0216.61169
Jun 5, 202417.3517.7117.0317.0316.621,715
Jun 4, 202417.7018.2516.9218.2517.812,590
Jun 3, 202418.9918.9917.0317.4417.031,799
May 31, 202416.8417.4716.6716.7016.302,528
May 30, 202416.9216.9216.9216.9216.52272
May 29, 202417.5017.9516.8617.9517.5211,139
May 28, 202417.8519.5117.4019.5119.043,346
May 24, 202417.8517.8517.8517.8517.42405
May 23, 202417.8218.0017.2517.4917.07111,621
May 22, 202418.2818.2817.6217.6217.20393,619
May 21, 202417.6417.7417.6217.7417.32254,777
May 20, 202417.3517.3517.3517.3516.93-
May 17, 202417.3517.3517.3517.3516.934,033
May 16, 202417.3817.3817.3817.3816.96-
May 15, 202417.3817.3817.3817.3816.96-
May 14, 202417.3817.3817.3817.3816.96453
May 13, 202416.7016.7016.7016.7016.30-
May 10, 202416.7016.7016.7016.7016.30-
May 9, 202416.7016.7016.7016.7016.30-
May 8, 202416.7016.7016.7016.7016.30-
May 7, 202416.7016.7016.7016.7016.30-
May 6, 202416.7016.7016.7016.7016.30-
May 3, 202416.7016.7016.7016.7016.30-
May 2, 202416.7016.7016.7016.7016.30144
May 1, 202416.3016.3016.3016.3015.91-
Apr 30, 202416.3016.3016.3016.3015.91346
Apr 29, 202415.5315.5315.5315.5315.16158
Apr 26, 202414.5214.5214.5214.5214.17701
Apr 25, 202415.5015.5015.5015.5015.13-
Apr 24, 202415.5015.5015.5015.5015.13-
Apr 23, 202415.5015.5015.5015.5015.13175
Apr 22, 202415.6115.6115.6115.6115.24501
Apr 19, 202415.2115.4915.2115.4915.121,986
Apr 18, 202415.0015.2114.9114.9114.551,300
Apr 17, 202414.6015.1314.6014.6514.29754
Apr 16, 202415.2115.2115.2115.2114.85-
Apr 15, 202415.2115.2115.2115.2114.85-
Apr 12, 202415.2115.2115.2115.2114.85155
Apr 11, 202415.1015.1015.1015.1014.74407
Apr 10, 202414.1614.1614.1614.1613.82100
Apr 9, 202413.4213.4213.4213.4213.10106
Apr 8, 202414.3614.3814.3614.3814.04563
Apr 5, 202413.4113.5213.4113.5213.193,220
Apr 4, 202414.2014.2014.2014.2013.86-
Apr 3, 202414.2014.2014.2014.2013.86-
Apr 2, 202414.3014.3014.2014.2013.861,502
Apr 1, 202415.8415.8414.4914.4914.1411,145
Mar 28, 202414.6015.8214.6015.8215.441,985
Mar 27, 202413.8713.8713.8713.8713.54700
Mar 26, 202414.1514.1513.8113.8113.48215
Mar 25, 202413.9913.9913.9913.9913.663,731
Mar 22, 202414.9514.9514.9514.9514.59-
Mar 21, 202414.9514.9514.9514.9514.59-
Mar 20, 202414.9514.9514.9514.9514.59500
Mar 19, 202414.3914.5114.3914.5114.1612,111
Mar 18, 202414.9114.9114.9114.9114.55150
Mar 15, 202414.7414.7414.7414.7414.39101
Mar 14, 202415.2015.2015.2015.2014.84150
Mar 13, 202415.0215.0215.0215.0214.67520
Mar 12, 202414.6314.6314.2614.2613.92523
Mar 11, 202414.0914.0914.0914.0913.75-
Mar 8, 202414.0914.0914.0914.0913.75499
Mar 7, 202414.4014.4014.3014.4014.061,040
Mar 6, 202413.9213.9213.9213.9213.59-
Mar 5, 202413.9213.9213.9213.9213.59101
Mar 4, 202413.0313.0313.0313.0312.72-
Mar 1, 202414.7514.7513.0313.0312.72682
Feb 29, 202414.7114.7114.7114.7114.36281
Feb 28, 202413.2614.0613.2614.0613.722,079
Feb 27, 202413.6413.6413.6413.6413.31840
Feb 26, 202414.2614.2614.2614.2613.92-
Feb 23, 202414.2514.2614.2514.2613.92706
Feb 22, 202414.9014.9014.9014.9014.54-
Feb 21, 202414.9014.9014.9014.9014.54-
Feb 20, 202415.4515.4514.9014.9014.5422,992
Feb 16, 202414.6715.4114.5215.4115.044,928
Feb 15, 202414.7014.7014.7014.7014.35-
Feb 14, 202414.7014.7014.7014.7014.35300
Feb 13, 202415.1715.1715.1715.1714.81-
Feb 12, 202415.1715.1715.1715.1714.81-
Feb 9, 202415.1715.1715.1715.1714.81-
Feb 8, 202415.1715.1715.1715.1714.81-
Feb 7, 202415.1715.1715.1715.1714.81-
Feb 6, 202415.1715.1715.1715.1714.81-
Feb 5, 202415.1715.1715.1715.1714.81-
Feb 2, 202415.1715.1715.1715.1714.81-
Feb 1, 202415.1715.1715.1715.1714.81-
Jan 31, 202415.1715.1715.1715.1714.81-
Jan 30, 202415.1715.1715.1715.1714.81-
Jan 29, 202415.1715.1715.1715.1714.81-
Jan 26, 202415.1715.1715.1715.1714.81-
Jan 25, 202415.1715.1715.1715.1714.81-
Jan 24, 202415.1715.1715.1715.1714.81-
Jan 23, 202415.1715.1715.1715.1714.81-
Jan 22, 202415.1715.1715.1715.1714.81-
Jan 19, 202415.1715.1715.1715.1714.81-
Jan 18, 202415.1715.1715.1715.1714.81-
Jan 17, 202415.1715.1715.1715.1714.81-
Jan 16, 202415.1715.1715.1715.1714.81-

Related Tickers

KTF.MU Mondelez International Inc
55.45
+1.02%
 
TR Tootsie Roll Industries, Inc.
30.62
+0.59%
 
MDLZ Mondelez International, Inc.
57.10
+1.66%
 
HSY The Hershey Company
155.31
-1.25%