Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkeley Group Holdings Plc (OP: BKGFY )

9.616 +0.056 (+0.59%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 9.650 9.700 9.540 9.616 159,494 +0.06(+0.59%)
Feb 13, 2025 9.440 9.630 9.437 9.560 210,421 +0.11(+1.16%)
Feb 12, 2025 9.320 9.520 9.318 9.450 269,572 +0.09(+0.96%)
Feb 11, 2025 9.306 9.420 9.301 9.360 103,977 -0.10(-1.06%)
Feb 10, 2025 9.461 9.505 9.370 9.460 261,129 +0.12(+1.30%)
Feb 07, 2025 9.420 9.420 9.250 9.339 302,354 -0.21(-2.21%)
Feb 06, 2025 9.590 9.594 9.500 9.550 176,950 -0.14(-1.44%)
Feb 05, 2025 9.646 9.710 9.600 9.690 216,508 +0.15(+1.57%)
Feb 04, 2025 9.510 9.630 9.460 9.540 245,119 +0.05(+0.53%)
Feb 03, 2025 9.515 9.600 9.450 9.490 214,700 -0.23(-2.37%)
Jan 31, 2025 9.685 9.810 9.490 9.720 580,302 -0.07(-0.72%)
Jan 30, 2025 9.723 9.820 9.690 9.790 302,609 +0.20(+2.09%)
Jan 29, 2025 9.600 9.700 9.580 9.590 128,324 -0.14(-1.44%)
Jan 28, 2025 9.700 9.840 9.520 9.730 393,249 +0.13(+1.35%)
Jan 27, 2025 9.645 9.700 9.600 9.600 135,617 +0.03(+0.31%)
Jan 24, 2025 9.480 9.570 9.380 9.570 265,092 +0.12(+1.27%)
Jan 23, 2025 9.290 9.470 9.260 9.450 366,879 +0.28(+3.05%)
Jan 22, 2025 9.320 9.410 9.130 9.170 764,554 -0.28(-2.96%)
Jan 21, 2025 9.230 9.450 9.230 9.450 147,675 +0.28(+3.05%)
Jan 17, 2025 9.080 9.270 9.060 9.170 143,293 +0.22(+2.46%)
Jan 16, 2025 8.860 9.040 8.776 8.950 603,407 +0.00(+0.00%)
Jan 15, 2025 8.890 9.030 8.800 8.950 193,607 +0.40(+4.68%)
Jan 14, 2025 8.680 8.890 8.480 8.550 685,234 -0.48(-5.32%)
Jan 13, 2025 8.690 9.450 8.670 9.030 651,628 +0.13(+1.48%)
Jan 10, 2025 9.000 9.020 8.770 8.898 320,337 -0.50(-5.34%)
Jan 08, 2025 9.280 9.630 9.250 9.400 222,003 -0.37(-3.79%)
Jan 07, 2025 9.740 10.69 9.550 9.770 425,782 +0.01(+0.10%)
Jan 06, 2025 9.690 9.870 9.600 9.760 394,620 +0.03(+0.31%)
Jan 03, 2025 9.730 9.820 9.646 9.730 448,910 -0.06(-0.61%)
Jan 02, 2025 9.820 9.950 9.700 9.790 126,488 -0.18(-1.81%)
Dec 31, 2024 9.970 0 +0.06(+0.61%)
Dec 30, 2024 9.832 10.08 9.720 9.910 329,619 +0.05(+0.51%)
Dec 27, 2024 9.810 10.40 9.810 9.860 216,022 -0.07(-0.70%)
Dec 26, 2024 9.930 10.04 9.900 9.930 306,276 +0.00(+0.00%)
Dec 24, 2024 9.860 9.970 9.860 9.930 75,521 +0.03(+0.30%)
Dec 23, 2024 9.850 9.960 9.830 9.900 650,715 -0.02(-0.20%)
Dec 20, 2024 9.890 9.989 9.820 9.920 409,789 +0.05(+0.51%)
Dec 19, 2024 9.925 10.01 9.770 9.870 449,098 -0.18(-1.79%)
Dec 18, 2024 10.14 10.28 9.970 10.05 176,851 -0.05(-0.50%)
Dec 17, 2024 10.11 10.28 10.01 10.10 259,037 -0.01(-0.10%)
Dec 16, 2024 10.09 10.23 10.07 10.11 719,319 -0.02(-0.20%)
Dec 13, 2024 10.29 10.37 10.13 10.13 219,120 -0.36(-3.43%)
Dec 12, 2024 10.51 10.60 10.38 10.49 154,119 -0.29(-2.69%)
Dec 11, 2024 10.77 10.88 10.71 10.78 118,979 -0.13(-1.19%)
Dec 10, 2024 10.73 10.92 10.69 10.91 141,063 +0.13(+1.21%)
Dec 09, 2024 10.77 11.03 10.77 10.78 268,373 +0.21(+1.99%)
Dec 06, 2024 10.68 10.74 10.50 10.57 146,694 -0.27(-2.49%)
Dec 05, 2024 10.65 10.90 10.59 10.84 149,215 +0.25(+2.36%)
Dec 04, 2024 10.40 10.82 10.40 10.59 112,597 -0.06(-0.56%)
Dec 03, 2024 10.51 10.66 10.46 10.65 275,815 -0.08(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.