Skip to main content

Barry Callebaut Ag (OP: BRRLY )

14.57 -0.53 (-3.54%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 14.62 15.04 14.50 14.57 5,907 -0.53(-3.54%)
Nov 21, 2024 15.19 15.39 14.90 15.11 220,000 +0.07(+0.43%)
Nov 20, 2024 14.42 15.23 14.42 15.04 83,915 +0.25(+1.69%)
Nov 19, 2024 14.41 14.79 14.41 14.79 1,622 -0.15(-1.00%)
Nov 18, 2024 14.64 14.94 14.41 14.94 13,151 +0.11(+0.74%)
Nov 15, 2024 14.59 14.83 14.33 14.83 11,155 -0.07(-0.50%)
Nov 14, 2024 14.74 15.16 14.74 14.90 21,478 -0.02(-0.10%)
Nov 13, 2024 14.94 15.40 14.87 14.92 3,101 -0.79(-5.03%)
Nov 12, 2024 15.66 15.71 15.33 15.71 11,507 +0.44(+2.88%)
Nov 11, 2024 15.74 15.94 15.27 15.27 2,175 -0.71(-4.45%)
Nov 08, 2024 16.29 16.30 15.67 15.98 3,574 -0.23(-1.41%)
Nov 07, 2024 16.55 16.65 16.21 16.21 10,799 -1.33(-7.58%)
Nov 06, 2024 17.73 18.40 17.54 17.54 2,051 +0.19(+1.10%)
Nov 05, 2024 17.28 18.06 17.28 17.35 9,179 +0.53(+3.15%)
Nov 04, 2024 16.92 16.92 16.82 16.82 1,315 -0.06(-0.36%)
Nov 01, 2024 17.09 17.25 16.88 16.88 5,002 -0.46(-2.65%)
Oct 31, 2024 16.88 17.34 16.88 17.34 2,895 -0.25(-1.42%)
Oct 30, 2024 17.13 17.59 17.13 17.59 1,474 +0.41(+2.39%)
Oct 29, 2024 17.50 17.55 17.18 17.18 8,861 -0.41(-2.33%)
Oct 28, 2024 17.59 17.59 17.59 17.59 344 -0.77(-4.19%)
Oct 25, 2024 17.98 18.36 17.79 18.36 1,610 +0.69(+3.90%)
Oct 24, 2024 17.67 17.67 17.67 17.67 608 +0.37(+2.14%)
Oct 23, 2024 17.78 17.78 17.30 17.30 1,259 -0.53(-2.97%)
Oct 22, 2024 18.18 18.23 17.69 17.83 13,100 -0.22(-1.22%)
Oct 21, 2024 17.82 18.05 17.82 18.05 696 +0.16(+0.89%)
Oct 18, 2024 17.85 18.06 17.85 17.89 845 +0.64(+3.73%)
Oct 17, 2024 17.25 17.26 17.03 17.25 6,013 -0.21(-1.22%)
Oct 16, 2024 17.47 17.47 17.46 17.46 571 -0.02(-0.09%)
Oct 15, 2024 17.35 17.48 17.35 17.48 598 +0.02(+0.09%)
Oct 14, 2024 17.52 17.52 17.25 17.46 4,121 +0.06(+0.34%)
Oct 11, 2024 17.75 17.75 17.40 17.40 1,008 -0.12(-0.71%)
Oct 10, 2024 17.64 17.64 17.50 17.52 1,649 -0.10(-0.57%)
Oct 09, 2024 17.05 17.62 17.05 17.62 1,092 -0.04(-0.20%)
Oct 08, 2024 17.28 17.66 17.28 17.66 334 +0.26(+1.49%)
Oct 04, 2024 17.40 112 -0.58(-3.23%)
Oct 03, 2024 17.98 17.98 17.98 17.98 395 -0.01(-0.03%)
Oct 01, 2024 17.99 154 +0.16(+0.87%)
Sep 30, 2024 18.23 18.41 17.83 17.83 3,413 -0.13(-0.72%)
Sep 27, 2024 18.20 18.20 17.91 17.96 6,713 +0.33(+1.87%)
Sep 26, 2024 17.63 17.63 17.63 17.63 209 -0.05(-0.28%)
Sep 25, 2024 17.95 17.95 17.68 17.68 589 -0.15(-0.84%)
Sep 24, 2024 17.83 17.83 17.83 17.83 352 +0.05(+0.28%)
Sep 23, 2024 17.74 17.78 17.74 17.78 2,503 -0.25(-1.39%)
Sep 20, 2024 18.03 18.03 18.03 18.03 1,146 -0.01(-0.06%)
Sep 18, 2024 18.04 232 +0.18(+1.01%)
Sep 17, 2024 18.47 18.48 17.86 17.86 1,293 +0.67(+3.87%)
Sep 16, 2024 17.23 17.67 17.20 17.20 2,088 +0.59(+3.52%)
Sep 13, 2024 17.63 17.63 16.61 16.61 652 -0.19(-1.13%)
Sep 12, 2024 16.80 17.35 16.80 16.80 1,118 -0.99(-5.56%)
Sep 11, 2024 16.74 17.79 16.74 17.79 959 +0.55(+3.19%)
Sep 10, 2024 17.44 17.61 17.24 17.24 490 -0.31(-1.77%)
Sep 09, 2024 16.80 17.55 16.80 17.55 2,656 +0.75(+4.46%)
Sep 06, 2024 17.16 17.16 16.54 16.80 1,604 -0.64(-3.67%)
Sep 05, 2024 16.75 17.44 16.75 17.44 2,457 +0.98(+5.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.