Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Berkeley Group Holdi (OP: BKGFY )

13.51 +0.08 (+0.63%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 12, 2024 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 31, 2023 10.16 10.35 10.16 10.31 3,343 -0.10(-0.94%)
Jan 30, 2023 10.47 10.57 10.41 10.41 9,830 -0.18(-1.72%)
Jan 27, 2023 10.52 10.62 10.52 10.59 15,319 +0.02(+0.19%)
Jan 26, 2023 10.51 10.57 10.42 10.57 5,742 +0.10(+0.95%)
Jan 25, 2023 10.43 10.52 10.36 10.47 16,943 +0.02(+0.14%)
Jan 24, 2023 10.48 10.56 10.44 10.46 8,855 +0.01(+0.05%)
Jan 23, 2023 10.41 10.56 10.33 10.45 23,622 -0.07(-0.67%)
Jan 20, 2023 10.47 10.54 10.38 10.52 20,655 +0.12(+1.16%)
Jan 19, 2023 10.56 10.59 10.31 10.40 8,652 -0.37(-3.41%)
Jan 18, 2023 10.95 10.95 10.68 10.77 2,880 +0.05(+0.43%)
Jan 17, 2023 10.85 10.85 10.72 10.72 22,226 -0.24(-2.23%)
Jan 13, 2023 10.94 11.04 10.87 10.96 30,014 +0.24(+2.29%)
Jan 12, 2023 10.61 10.72 10.57 10.72 10,065 +0.58(+5.72%)
Jan 11, 2023 10.14 10.20 10.07 10.14 4,424 +0.08(+0.75%)
Jan 10, 2023 10.11 10.12 10.02 10.06 6,944 +0.16(+1.67%)
Jan 09, 2023 10.08 10.13 9.900 9.900 25,677 -0.10(-1.00%)
Jan 06, 2023 9.710 10.00 9.710 10.00 26,700 +0.29(+2.99%)
Jan 05, 2023 9.670 9.730 9.550 9.710 14,494 -0.00(-0.03%)
Jan 04, 2023 9.650 9.790 9.510 9.713 41,961 +0.15(+1.60%)
Jan 03, 2023 9.420 9.560 9.300 9.560 22,154 +0.47(+5.23%)
Dec 30, 2022 8.930 9.390 8.930 9.085 10,316 -0.20(-2.13%)
Dec 29, 2022 9.320 9.500 9.283 9.283 12,205 -0.06(-0.67%)
Dec 28, 2022 9.280 9.600 9.280 9.345 15,239 -0.09(-0.94%)
Dec 27, 2022 9.620 9.690 9.200 9.433 69,386 -0.07(-0.75%)
Dec 23, 2022 9.603 9.700 8.959 9.505 16,581 +0.29(+3.20%)
Dec 22, 2022 9.350 9.573 9.210 9.210 15,148 -0.14(-1.50%)
Dec 21, 2022 9.290 9.660 9.260 9.350 19,418 +0.29(+3.20%)
Dec 20, 2022 9.160 9.454 9.060 9.060 8,146 -0.19(-2.05%)
Dec 19, 2022 9.270 9.320 9.200 9.250 40,970 +0.05(+0.54%)
Dec 16, 2022 9.350 9.570 9.180 9.200 11,396 -0.42(-4.39%)
Dec 15, 2022 9.590 9.740 9.400 9.623 15,219 +0.08(+0.82%)
Dec 14, 2022 9.500 9.670 9.460 9.544 16,823 -0.10(-0.99%)
Dec 13, 2022 9.770 9.780 9.530 9.640 23,062 +0.21(+2.17%)
Dec 12, 2022 9.430 9.570 9.300 9.435 14,103 +0.22(+2.44%)
Dec 09, 2022 9.420 9.690 9.210 9.210 12,618 -0.01(-0.11%)
Dec 08, 2022 9.310 9.410 9.220 9.220 10,143 -0.27(-2.90%)
Dec 07, 2022 9.395 9.770 9.200 9.495 18,772 +0.27(+2.98%)
Dec 06, 2022 9.360 9.690 9.220 9.220 35,362 -0.15(-1.60%)
Dec 05, 2022 9.460 9.770 9.230 9.370 24,379 -0.23(-2.40%)
Dec 02, 2022 9.555 9.662 9.390 9.600 13,083 +0.16(+1.69%)
Dec 01, 2022 9.610 9.610 9.350 9.440 16,936 +0.19(+2.05%)
Nov 30, 2022 9.210 9.410 9.080 9.250 48,029 +0.17(+1.87%)
Nov 29, 2022 9.060 9.230 9.000 9.080 20,627 -0.13(-1.41%)
Nov 28, 2022 9.240 9.250 9.070 9.210 23,958 -0.16(-1.68%)
Nov 25, 2022 9.210 9.367 9.210 9.367 23,080 +0.27(+2.93%)
Nov 23, 2022 9.095 9.378 9.080 9.100 69,329 +0.00(+0.00%)
Nov 22, 2022 8.970 9.160 8.900 9.100 18,183 +0.21(+2.36%)
Nov 21, 2022 8.935 8.970 8.780 8.890 16,919 +0.04(+0.46%)
Nov 18, 2022 8.945 9.190 8.810 8.850 11,108 +0.04(+0.48%)
Nov 17, 2022 8.805 9.010 8.775 8.807 9,585 +0.04(+0.43%)
Nov 16, 2022 8.770 8.980 8.715 8.770 8,761 -0.25(-2.77%)
Nov 15, 2022 9.040 9.177 8.868 9.020 17,109 +0.08(+0.89%)
Nov 14, 2022 8.950 9.130 8.910 8.940 14,718 -0.57(-6.03%)
Nov 11, 2022 9.010 9.514 8.740 9.514 36,364 +0.41(+4.55%)
Nov 10, 2022 8.690 9.570 8.680 9.100 18,685 +0.87(+10.57%)
Nov 09, 2022 8.242 8.310 8.140 8.230 27,803 +0.07(+0.86%)
Nov 08, 2022 8.130 8.280 8.130 8.160 8,105 -0.10(-1.21%)
Nov 07, 2022 8.270 8.280 8.170 8.260 26,914 +0.15(+1.85%)
Nov 04, 2022 7.980 8.430 7.980 8.110 18,899 +0.21(+2.72%)
Nov 03, 2022 7.830 7.970 7.680 7.895 20,772 -0.09(-1.07%)
Nov 02, 2022 8.170 8.300 7.970 7.980 5,256 -0.11(-1.36%)
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.