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

Berkeley Group Holdings Plc (OP: BKGFY )

9.400 -0.370 (-3.79%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 8, 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 (%)
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%)
Dec 02, 2024 10.73 10.73 10.54 10.73 196,184 +0.05(+0.47%)
Nov 29, 2024 10.73 10.81 10.62 10.68 121,336 -0.38(-3.44%)
Nov 27, 2024 10.97 11.07 10.94 11.06 108,951 +0.17(+1.56%)
Nov 26, 2024 10.95 10.95 10.74 10.89 138,196 -0.24(-2.16%)
Nov 25, 2024 11.06 11.96 10.96 11.13 317,106 +0.12(+1.09%)
Nov 22, 2024 10.99 11.32 10.95 11.01 159,470 -0.03(-0.27%)
Nov 21, 2024 10.85 11.17 10.81 11.04 345,524 +0.08(+0.73%)
Nov 20, 2024 10.90 10.97 10.85 10.96 251,938 -0.36(-3.18%)
Nov 19, 2024 11.11 11.34 11.09 11.32 420,977 +0.21(+1.89%)
Nov 18, 2024 11.00 11.35 11.00 11.11 832,485 +0.09(+0.82%)
Nov 15, 2024 11.00 11.06 10.98 11.02 296,859 -0.05(-0.45%)
Nov 14, 2024 10.93 11.40 10.91 11.07 278,605 +0.17(+1.51%)
Nov 13, 2024 10.89 11.29 10.82 10.90 170,190 -0.29(-2.63%)
Nov 12, 2024 10.96 11.46 10.85 11.20 378,715 +0.07(+0.63%)
Nov 11, 2024 11.14 11.16 11.06 11.13 134,320 -0.04(-0.36%)
Nov 08, 2024 11.17 11.20 11.06 11.17 106,937 -0.14(-1.24%)
Nov 07, 2024 11.18 11.34 11.11 11.31 151,603 +0.29(+2.63%)
Nov 06, 2024 11.07 11.09 10.99 11.02 37,502 -0.50(-4.34%)
Nov 05, 2024 11.40 11.52 11.39 11.52 83,166 +0.15(+1.32%)
Nov 04, 2024 11.41 11.44 11.29 11.37 101,979 +0.00(+0.00%)
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.