Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Berkeley Group (BKGFY) Historical Prices

BKGFY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.329.329.329.329.32+1.24%00.00
Oct 29, 20269.259.309.209.219.21+0.88%64,3640.99
Oct 28, 20269.549.549.139.139.13-3.18%135,3292.13
Oct 27, 20269.359.559.339.439.43+1.62%35,8120.56
Oct 26, 20269.319.469.279.289.28-0.96%72,9091.16
Oct 23, 20269.429.429.249.379.37+1.00%35,6140.57
Oct 22, 20269.139.309.139.289.28+1.24%45,9020.73
Oct 21, 20269.199.289.139.169.16+0.02%29,0070.46
Oct 20, 20268.949.208.949.169.16+4.46%60,9380.97
Oct 19, 20268.898.938.778.778.77-0.90%84,3491.35
Oct 16, 20268.838.928.818.858.85+0.91%341,1515.89
Oct 15, 20268.688.828.688.778.77+2.81%113,7521.91
Oct 14, 20268.508.588.478.538.53+1.43%56,6580.95
Oct 13, 20268.498.508.318.418.41-0.71%94,6571.61
Oct 12, 20268.438.538.398.478.47+0.71%73,1271.23
Oct 09, 20268.398.438.318.418.41-0.47%60,9720.99
Oct 08, 20268.488.508.368.458.45+0.54%89,5621.47
Oct 07, 20268.498.498.398.418.41-1.89%66,0431.09
Oct 06, 20268.568.638.548.578.57+1.63%68,7621.14
Oct 05, 20268.408.498.348.438.43-1.63%56,3390.92
Oct 02, 20268.588.708.548.578.57+1.90%65,5721.06
Oct 01, 20268.568.578.408.418.41-4.76%65,7391.05
Sep 30, 20268.948.948.838.838.83-1.01%42,4920.69
Sep 29, 20268.998.998.868.928.92-0.22%77,0721.26
Sep 28, 20268.908.968.758.948.94+0.56%85,7151.41
Sep 25, 20268.918.938.868.898.89+1.14%54,3890.90
Sep 24, 20268.898.918.778.798.79-0.62%62,4501.03
Sep 23, 20268.969.008.838.858.85-2.48%31,1090.51
Sep 22, 20269.009.078.989.079.07+2.25%121,5062.03
Sep 21, 20268.858.898.818.878.87+0.80%109,7991.85
Sep 18, 20268.868.938.768.808.80-1.57%92,5141.52
Sep 17, 20268.999.028.938.948.94+0.00%108,8481.78
Sep 16, 20269.029.058.938.948.94+1.88%139,7542.37
Sep 15, 20268.828.868.698.788.78+0.40%387,9197.25
Sep 14, 20268.788.878.698.748.74-1.91%58,2301.05
Sep 11, 20268.979.008.918.918.91-0.20%62,0091.13
Sep 10, 20269.019.068.878.938.93-1.13%46,8760.85
Sep 09, 20269.139.239.029.039.03-2.48%38,8520.70
Sep 08, 20269.329.349.269.269.26-1.28%42,8140.76
Sep 07, 20269.349.459.349.389.38+0.00%00.00
Sep 04, 20269.349.459.349.389.38-0.21%37,5840.65
Sep 03, 20269.299.409.249.409.40+1.31%53,1020.90
Sep 02, 20269.339.439.259.289.28-1.82%40,5730.69
Sep 01, 20269.419.509.419.459.45-2.17%55,9900.94
Aug 31, 202610.0510.059.669.669.66-0.82%35,8830.60
Aug 28, 20269.699.769.669.749.74+0.70%22,7550.37
Aug 27, 20269.729.759.649.679.67-1.91%26,4650.42
Aug 26, 20269.969.969.829.869.86-0.47%22,1450.34
Aug 25, 20269.799.999.799.919.91+1.20%25,1790.38
Aug 24, 20269.629.819.629.799.79+0.62%40,7940.61