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 (%)
Jun 30, 2022 9.130 9.500 8.960 8.970 8,416 -0.32(-3.44%)
Jun 29, 2022 9.205 9.524 9.060 9.290 21,068 -0.09(-0.96%)
Jun 28, 2022 9.480 9.480 9.160 9.380 24,986 -0.08(-0.85%)
Jun 27, 2022 9.390 9.850 9.310 9.460 89,371 +0.24(+2.59%)
Jun 24, 2022 9.180 9.640 9.120 9.221 13,561 +0.04(+0.45%)
Jun 23, 2022 9.270 9.415 8.960 9.180 37,075 +0.00(+0.00%)
Jun 22, 2022 9.160 9.480 8.940 9.180 21,547 -0.18(-1.90%)
Jun 21, 2022 9.390 9.495 9.220 9.357 6,032 -0.25(-2.63%)
Jun 17, 2022 9.670 9.780 9.595 9.610 18,194 -0.07(-0.68%)
Jun 16, 2022 9.700 9.870 9.640 9.676 57,148 -0.32(-3.24%)
Jun 15, 2022 9.930 10.79 9.930 10.00 17,781 +0.41(+4.28%)
Jun 14, 2022 9.670 9.791 9.590 9.590 25,330 -0.02(-0.18%)
Jun 13, 2022 9.750 9.750 9.575 9.607 20,845 -0.36(-3.64%)
Jun 10, 2022 10.45 10.45 9.960 9.970 13,343 -0.48(-4.59%)
Jun 09, 2022 10.54 10.65 10.45 10.45 19,635 -0.14(-1.32%)
Jun 08, 2022 10.70 11.28 10.59 10.59 8,722 -0.18(-1.67%)
Jun 07, 2022 10.78 10.83 10.69 10.77 9,708 -0.05(-0.51%)
Jun 06, 2022 10.85 10.87 10.82 10.82 6,013 +0.08(+0.79%)
Jun 03, 2022 10.71 10.77 10.44 10.74 4,158 +0.01(+0.05%)
Jun 02, 2022 10.81 10.92 10.53 10.73 9,144 +0.21(+2.00%)
Jun 01, 2022 10.64 10.73 10.42 10.53 26,598 +0.00(+0.01%)
May 31, 2022 10.56 10.77 10.42 10.52 12,774 -0.17(-1.55%)
May 27, 2022 10.74 10.76 10.69 10.69 7,307 -0.23(-2.11%)
May 26, 2022 10.63 10.92 10.58 10.92 12,162 +0.45(+4.30%)
May 25, 2022 10.40 10.61 10.36 10.47 85,704 -0.10(-0.95%)
May 24, 2022 10.38 10.73 10.38 10.57 3,927 +0.10(+0.96%)
May 23, 2022 10.49 10.54 10.40 10.47 14,768 +0.08(+0.77%)
May 20, 2022 10.48 10.48 10.20 10.39 8,858 +0.18(+1.76%)
May 19, 2022 10.05 10.21 10.05 10.21 13,359 +0.27(+2.72%)
May 18, 2022 10.06 10.10 9.915 9.940 20,345 -0.28(-2.74%)
May 17, 2022 10.06 10.22 9.920 10.22 10,756 +0.27(+2.71%)
May 16, 2022 9.875 9.980 9.850 9.950 8,677 +0.14(+1.43%)
May 13, 2022 9.760 9.845 9.754 9.810 5,594 +0.24(+2.51%)
May 12, 2022 9.620 9.761 9.540 9.570 17,910 -0.07(-0.73%)
May 11, 2022 9.775 9.800 9.590 9.640 20,089 -0.16(-1.63%)
May 10, 2022 9.870 9.890 9.755 9.800 9,592 +0.16(+1.66%)
May 09, 2022 9.690 9.750 9.508 9.640 14,515 -0.37(-3.70%)
May 06, 2022 10.02 10.11 9.910 10.01 4,918 -0.30(-2.91%)
May 05, 2022 10.51 10.51 10.05 10.31 21,336 -0.21(-2.00%)
May 04, 2022 10.28 10.54 10.24 10.52 5,793 -0.06(-0.57%)
May 03, 2022 10.45 10.71 10.35 10.58 35,912 +0.34(+3.32%)
May 02, 2022 10.45 10.45 9.940 10.24 10,750 -0.07(-0.68%)
Apr 29, 2022 10.36 10.52 10.10 10.31 8,688 +0.26(+2.59%)
Apr 28, 2022 10.28 10.40 10.05 10.05 12,547 -0.03(-0.30%)
Apr 27, 2022 10.34 10.40 10.01 10.08 24,419 -0.53(-5.00%)
Apr 26, 2022 10.63 10.72 10.53 10.61 49,851 +0.08(+0.76%)
Apr 25, 2022 10.55 10.63 10.40 10.53 34,574 -0.09(-0.85%)
Apr 22, 2022 10.78 10.79 10.40 10.62 17,189 -0.06(-0.56%)
Apr 21, 2022 10.95 10.95 10.67 10.68 5,763 -0.14(-1.29%)
Apr 20, 2022 10.63 10.82 10.47 10.82 13,501 +0.13(+1.22%)
Apr 19, 2022 10.54 10.69 10.41 10.69 68,591 +0.20(+1.91%)
Apr 18, 2022 10.78 10.96 10.47 10.49 5,012 +0.02(+0.19%)
Apr 14, 2022 10.52 10.60 10.32 10.47 3,864 +0.06(+0.53%)
Apr 13, 2022 10.45 10.45 10.38 10.41 3,796 -0.45(-4.10%)
Apr 12, 2022 10.61 10.86 10.50 10.86 4,560 +0.07(+0.65%)
Apr 11, 2022 10.57 10.79 10.37 10.79 8,822 +0.02(+0.19%)
Apr 08, 2022 10.35 10.83 10.29 10.77 17,976 +0.44(+4.31%)
Apr 07, 2022 10.27 10.50 10.08 10.32 31,348 +0.04(+0.34%)
Apr 06, 2022 10.31 10.52 10.29 10.29 4,283 -0.12(-1.15%)
Apr 05, 2022 10.20 10.41 10.07 10.41 6,256 +0.04(+0.39%)
Apr 04, 2022 10.19 10.37 10.04 10.37 19,101 +0.46(+4.64%)
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.