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

Berkeley Group Holdi (OP: BKGFY )

13.43 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 (%)
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%)
Nov 01, 2022 8.220 8.250 8.030 8.090 7,492 +0.23(+2.93%)
Oct 31, 2022 8.070 8.090 7.850 7.860 13,106 -0.35(-4.32%)
Oct 28, 2022 8.205 8.310 8.120 8.215 11,712 -0.07(-0.90%)
Oct 27, 2022 8.350 8.660 8.290 8.290 27,965 -0.20(-2.36%)
Oct 26, 2022 8.320 8.760 8.210 8.490 19,459 +0.36(+4.43%)
Oct 25, 2022 7.920 8.390 7.920 8.130 12,776 +0.38(+4.90%)
Oct 24, 2022 7.800 7.980 7.700 7.750 32,879 +0.21(+2.72%)
Oct 21, 2022 7.320 7.640 7.320 7.545 8,590 -0.06(-0.73%)
Oct 20, 2022 7.660 7.750 7.510 7.600 21,147 -0.07(-0.91%)
Oct 19, 2022 7.560 7.890 7.420 7.670 72,144 -0.16(-2.05%)
Oct 18, 2022 7.810 7.970 7.570 7.831 14,244 -0.14(-1.75%)
Oct 17, 2022 7.860 7.970 7.855 7.970 47,731 +0.48(+6.41%)
Oct 14, 2022 7.615 7.650 7.370 7.490 13,102 -0.01(-0.20%)
Oct 13, 2022 7.240 7.810 7.230 7.505 21,914 +0.50(+7.06%)
Oct 12, 2022 6.955 7.300 6.940 7.010 60,700 -0.17(-2.44%)
Oct 11, 2022 7.247 7.350 7.185 7.185 16,959 -0.18(-2.38%)
Oct 10, 2022 7.335 7.372 7.290 7.360 16,653 -0.10(-1.37%)
Oct 07, 2022 7.410 7.570 7.240 7.463 24,625 -0.09(-1.22%)
Oct 06, 2022 7.632 7.673 7.555 7.555 6,328 -0.29(-3.64%)
Oct 05, 2022 7.630 7.840 7.580 7.840 12,700 -0.18(-2.27%)
Oct 04, 2022 7.895 8.150 7.850 8.022 5,242 +0.30(+3.89%)
Oct 03, 2022 7.440 7.810 7.440 7.722 23,152 +0.43(+5.89%)
Sep 30, 2022 7.385 7.520 7.252 7.292 11,289 +0.16(+2.20%)
Sep 29, 2022 6.980 7.290 6.920 7.135 9,837 -0.16(-2.21%)
Sep 28, 2022 6.970 7.330 6.970 7.296 18,532 +0.38(+5.44%)
Sep 27, 2022 7.085 7.247 6.920 6.920 14,653 -0.23(-3.22%)
Sep 26, 2022 7.255 7.260 7.000 7.150 25,772 -0.44(-5.80%)
Sep 23, 2022 7.890 7.890 7.500 7.590 11,390 -0.46(-5.71%)
Sep 22, 2022 8.000 8.130 7.965 8.050 12,912 -0.14(-1.71%)
Sep 21, 2022 8.050 8.190 7.980 8.190 15,108 +0.08(+0.99%)
Sep 20, 2022 8.000 8.140 7.900 8.110 18,433 -0.11(-1.36%)
Sep 19, 2022 7.990 8.540 7.840 8.221 8,392 -0.18(-2.13%)
Sep 16, 2022 8.220 8.400 8.170 8.400 12,121 +0.03(+0.36%)
Sep 15, 2022 8.280 8.420 8.140 8.370 78,754 +0.19(+2.32%)
Sep 14, 2022 8.105 8.180 7.960 8.180 34,044 -0.11(-1.33%)
Sep 13, 2022 8.515 8.550 8.090 8.290 7,025 -0.42(-4.82%)
Sep 12, 2022 8.630 8.960 8.630 8.710 26,675 +0.46(+5.51%)
Sep 09, 2022 8.180 8.265 8.170 8.255 31,501 +0.10(+1.17%)
Sep 08, 2022 8.140 8.160 7.900 8.160 11,932 -0.03(-0.37%)
Sep 07, 2022 8.015 8.190 7.980 8.190 21,533 +0.04(+0.43%)
Sep 06, 2022 8.250 8.250 8.133 8.155 29,289 +0.27(+3.49%)
Sep 02, 2022 7.860 8.130 7.855 7.880 9,666 -0.47(-5.57%)
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.