Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

The Berkeley Group Holdings (BKG) Historical Prices

68 Followers
GB:BKG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20263,626.003,626.003,540.003,584.003,584.00-0.39%238,2050.78
Nov 12, 20263,602.003,654.003,584.003,598.003,598.00+1.07%470,2621.54
Nov 11, 20263,630.003,658.003,560.003,560.003,560.00-2.09%1,002,1543.45
Nov 10, 20263,704.003,732.003,628.003,636.003,636.00-0.82%118,1500.41
Nov 09, 20263,584.003,684.003,584.003,650.003,650.00-0.44%175,7760.61
Nov 06, 20263,670.003,722.003,618.003,666.003,666.00-1.93%239,8160.83
Nov 05, 20263,772.003,872.003,720.003,738.003,738.00-0.85%525,1111.84
Nov 04, 20263,642.003,774.003,620.003,770.003,770.00+3.46%631,7642.28
Nov 03, 20263,644.003,686.003,604.003,644.003,644.00+0.11%148,0200.53
Nov 02, 20263,474.003,650.003,454.003,640.003,640.00+4.60%120,1830.43
Oct 30, 20263,506.003,506.003,463.003,480.003,480.00+1.10%152,0280.54
Oct 29, 20263,402.003,487.993,400.003,442.003,442.00+0.64%339,4431.21
Oct 28, 20263,468.003,616.003,420.003,420.003,420.00-3.28%237,3880.85
Oct 27, 20263,466.003,554.143,442.003,536.003,536.00+1.09%151,1710.54
Oct 26, 20263,514.003,548.003,426.003,498.003,498.00-0.23%195,5190.70
Oct 23, 20263,544.003,556.003,464.003,506.003,506.00+0.86%240,5410.86
Oct 22, 20263,482.003,482.003,408.003,476.003,476.00+0.87%256,7330.93
Oct 21, 20263,436.003,448.003,380.003,446.003,446.00+0.23%173,2080.61
Oct 20, 20263,332.003,438.003,292.003,438.003,438.00+3.37%264,4320.93
Oct 19, 20263,302.003,384.003,300.003,326.003,326.00-0.48%139,4100.49
Oct 16, 20263,364.003,364.003,296.003,342.003,342.00+0.42%145,4780.51
Oct 15, 20263,284.003,328.003,254.003,328.003,328.00+2.84%178,1720.62
Oct 14, 20263,194.003,266.003,140.003,236.003,236.00+1.63%208,4790.73
Oct 13, 20263,114.003,270.003,114.003,184.003,184.00-0.81%130,6610.46
Oct 12, 20263,184.003,210.003,166.003,210.003,210.00+1.26%117,7900.41
Oct 09, 20263,166.003,238.003,162.003,170.003,170.00-0.19%404,2111.42
Oct 08, 20263,182.003,224.003,152.003,176.003,176.00-0.50%370,6591.30
Oct 07, 20263,226.003,270.003,184.003,192.003,192.00-1.60%456,3601.60
Oct 06, 20263,210.003,248.003,194.003,244.003,244.00+1.95%566,4702.02
Oct 05, 20263,332.003,332.003,162.003,182.003,182.00-2.03%249,2020.89
Oct 02, 20263,266.003,266.003,186.003,248.003,248.00+1.82%388,7291.39
Oct 01, 20263,258.003,290.003,184.003,190.003,190.00-4.72%694,9202.57
Sep 30, 20263,390.003,420.003,334.003,348.003,348.00-0.24%841,8313.25
Sep 29, 20263,388.003,404.003,282.003,356.003,356.00-0.24%998,4174.03
Sep 28, 20263,528.003,616.003,300.003,364.003,364.00-0.18%1,697,4007.54
Sep 25, 20263,270.003,380.003,270.003,370.003,370.00+1.20%137,5310.59
Sep 24, 20263,326.003,376.003,306.003,330.003,330.00-0.77%192,2660.83
Sep 23, 20263,404.003,416.003,346.003,356.003,356.00-0.94%210,5460.90
Sep 22, 20263,406.003,406.003,322.003,388.003,388.00+1.68%287,3361.21
Sep 21, 20263,306.003,332.003,276.003,332.003,332.00+1.34%160,6930.66
Sep 18, 20263,394.003,394.003,287.673,288.003,288.00-2.14%1,437,9706.41
Sep 17, 20263,328.003,382.003,312.003,360.003,360.00-0.18%304,1051.36
Sep 16, 20263,226.003,380.003,226.003,366.003,366.00+3.51%189,8400.72
Sep 15, 20263,222.003,292.003,206.003,252.003,252.00+0.93%146,3350.55
Sep 14, 20263,286.003,293.003,206.003,222.003,222.00-1.89%148,3310.55
Sep 11, 20263,220.003,314.003,220.003,284.003,284.00-0.30%186,6980.69
Sep 10, 20263,332.003,360.003,294.003,294.003,294.00-1.85%236,0310.86
Sep 09, 20263,404.003,408.003,340.003,356.003,356.00-1.81%81,8010.29
Sep 08, 20263,346.003,458.343,346.003,418.003,418.00-0.75%120,7690.43
Sep 07, 20263,454.003,462.003,430.003,444.003,444.00-0.35%147,7560.52