Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

The Berkeley Group Holdings (BKG) Historical Prices

GB:BKG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
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
Sep 04, 20263,340.003,473.003,340.003,456.003,456.00+0.47%216,3110.76
Sep 03, 20263,460.003,460.003,358.003,440.003,440.00+0.58%127,5430.45
Sep 02, 20263,506.003,506.003,408.003,420.003,420.00-1.50%134,1500.47
Sep 01, 20263,518.003,572.003,428.003,472.003,472.00-2.75%254,9290.89
Aug 31, 20263,570.003,588.003,510.003,570.003,570.00+0.00%00.00
Aug 28, 20263,550.003,588.003,510.003,570.003,570.00+0.79%297,4621.03
Aug 27, 20263,610.003,622.003,538.003,542.003,542.00-1.88%206,3570.71
Aug 26, 20263,544.003,648.003,544.003,610.003,610.00+0.00%158,5910.54
Aug 25, 20263,618.003,650.003,572.003,610.003,610.00+1.23%103,6760.35