Berkeley Group Holdi (OP: BKGFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2016 | 43.68 | 43.68 | 43.68 | 0 | -0.14(-0.32%) | |
| May 16, 2016 | 43.82 | 43.82 | 43.82 | 43.82 | 455 | +1.51(+3.57%) |
| May 09, 2016 | 42.31 | 42.31 | 42.31 | 0 | -0.28(-0.66%) | |
| May 06, 2016 | 42.59 | 42.59 | 42.59 | 42.59 | 195 | -1.76(-3.98%) |
| May 02, 2016 | 44.35 | 44.35 | 44.35 | 39 | -0.15(-0.33%) | |
| Apr 29, 2016 | 44.50 | 44.50 | 44.50 | 44.50 | 1,200 | -1.58(-3.43%) |
| Apr 28, 2016 | 46.08 | 46.08 | 46.08 | 46.08 | 750 | -0.05(-0.11%) |
| Apr 27, 2016 | 46.07 | 46.13 | 46.07 | 46.13 | 300 | +3.65(+8.59%) |
| Apr 22, 2016 | 42.48 | 42.48 | 42.48 | 0 | +0.43(+1.02%) | |
| Apr 20, 2016 | 42.05 | 42.05 | 42.05 | 0 | +1.35(+3.32%) | |
| Apr 15, 2016 | 40.70 | 40.70 | 40.70 | 72 | -0.55(-1.33%) | |
| Apr 14, 2016 | 42.30 | 42.30 | 41.25 | 41.25 | 625 | -1.80(-4.18%) |
| Apr 11, 2016 | 43.05 | 43.05 | 43.05 | 0 | -2.85(-6.21%) | |
| Mar 29, 2016 | 45.90 | 45.90 | 45.90 | 0 | +1.30(+2.91%) | |
| Mar 28, 2016 | 44.60 | 44.60 | 44.60 | 44.60 | 200 | -0.40(-0.89%) |
| Mar 22, 2016 | 45.00 | 45.00 | 45.00 | 0 | -1.30(-2.81%) | |
| Mar 18, 2016 | 46.30 | 46.30 | 46.30 | 121 | +1.92(+4.34%) | |
| Mar 16, 2016 | 44.38 | 44.38 | 44.38 | 35 | +2.52(+6.03%) | |
| Mar 08, 2016 | 41.85 | 41.85 | 41.85 | 0 | -1.60(-3.68%) | |
| Mar 07, 2016 | 43.45 | 43.45 | 43.45 | 43.45 | 477 | +0.55(+1.28%) |
| Mar 04, 2016 | 44.01 | 42.90 | 42.90 | 1,524 | -1.11(-2.52%) | |
| Mar 02, 2016 | 44.01 | 44.01 | 44.01 | 7 | -1.12(-2.47%) |
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.
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.
