Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Berkeley Energia Limited (BKY)
Berkeley Energia Limited (BKY) Historical

BKY Berkeley Energia Limited

0.335

0.02 (6.35%)

Sep 25 2024 - Closed

Delayed by 20 minutes

BKY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 24 2024	0.33	0.015	4.76%	0.33	0.33	0.33	28,738
Sep 23 2024	0.315	-0.005	-1.56%	0.315	0.315	0.315	23,498
Sep 20 2024	0.32	0.00	0.00%	0.315	0.32	0.315	1,588
Sep 19 2024	0.32	-0.01	-3.03%	0.325	0.325	0.32	740,461
Sep 18 2024	0.33	0.00	0.00%	0.335	0.35	0.33	1,345
Sep 17 2024	0.33	-0.01	-2.94%	0.33	0.345	0.33	98,161
Sep 16 2024	0.34	0.01	3.03%	0.34	0.34	0.34	50,000
Sep 13 2024	0.33	0.005	1.54%	0.33	0.33	0.33	26,481
Sep 12 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Sep 11 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Sep 10 2024	0.325	-0.005	-1.52%	0.33	0.3325	0.32	159,482
Sep 09 2024	0.33	-0.01	-2.94%	0.33	0.33	0.325	102,160
Sep 06 2024	0.34	0.01	3.03%	0.325	0.34	0.32	216,507
Sep 05 2024	0.33	0.00	0.00%	0.33	0.335	0.33	30,159
Sep 04 2024	0.33	-0.025	-7.04%	0.335	0.335	0.33	104,693
Sep 03 2024	0.355	0.00	0.00%	0.355	0.355	0.355	0.00
Sep 02 2024	0.355	0.00	0.00%	0.355	0.355	0.355	0.00
Aug 30 2024	0.355	0.02	5.97%	0.33	0.355	0.33	30,176
Aug 29 2024	0.335	0.01	3.08%	0.34	0.34	0.335	79,914
Aug 28 2024	0.325	0.00	0.00%	0.33	0.33	0.325	59,115
Aug 27 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0.00
Aug 26 2024	0.325	0.015	4.84%	0.32	0.33	0.315	85,015
Aug 23 2024	0.31	0.005	1.64%	0.31	0.31	0.31	4,170
Aug 22 2024	0.305	0.00	0.00%	0.305	0.305	0.305	3,470
Aug 21 2024	0.305	0.00	0.00%	0.31	0.31	0.305	81,106
Aug 20 2024	0.305	0.00	0.00%	0.31	0.31	0.305	31,161
Aug 19 2024	0.305	-0.02	-6.15%	0.305	0.305	0.305	1,495
Aug 16 2024	0.325	0.015	4.84%	0.31	0.325	0.31	80,525
Aug 15 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0.00
Aug 14 2024	0.31	0.01	3.33%	0.31	0.31	0.31	3,209
Aug 13 2024	0.30	0.00	0.00%	0.30	0.30	0.30	0.00
Aug 12 2024	0.30	-0.02	-6.25%	0.305	0.31	0.30	38,742
Aug 09 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0.00
Aug 08 2024	0.32	0.01	3.23%	0.33	0.33	0.32	4,286
Aug 07 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0.00
Aug 06 2024	0.31	0.005	1.64%	0.305	0.31	0.305	39,071
Aug 05 2024	0.305	-0.01	-3.17%	0.305	0.305	0.305	52,489
Aug 02 2024	0.315	-0.0275	-8.03%	0.32	0.32	0.315	30,000
Aug 01 2024	0.3425	0.00	0.00%	0.3425	0.3425	0.3425	0.00
Jul 31 2024	0.3425	0.0025	0.74%	0.335	0.345	0.335	53,579
Jul 30 2024	0.34	0.00	0.00%	0.35	0.35	0.34	523,986
Jul 29 2024	0.34	0.00	0.00%	0.335	0.34	0.335	6,203
Jul 26 2024	0.34	0.00	0.00%	0.34	0.34	0.34	7,744
Jul 25 2024	0.34	-0.01	-2.86%	0.34	0.34	0.34	21,832
Jul 24 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0.00
Jul 23 2024	0.35	0.01	2.94%	0.35	0.35	0.35	41,547
Jul 22 2024	0.34	0.00	0.00%	0.34	0.345	0.34	14,064
Jul 19 2024	0.34	0.00	0.00%	0.34	0.34	0.34	5,169
Jul 18 2024	0.34	0.005	1.49%	0.34	0.34	0.335	14,000
Jul 17 2024	0.335	-0.01	-2.90%	0.345	0.345	0.33	310,276
Jul 16 2024	0.345	0.005	1.47%	0.345	0.345	0.345	428
Jul 15 2024	0.34	0.00	0.00%	0.355	0.355	0.34	10,936
Jul 12 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Jul 11 2024	0.34	0.00	0.00%	0.35	0.35	0.34	3,417
Jul 10 2024	0.34	-0.01	-2.86%	0.34	0.34	0.335	17,540
Jul 09 2024	0.35	-0.01	-2.78%	0.355	0.355	0.35	4,443
Jul 08 2024	0.36	0.015	4.35%	0.355	0.36	0.34	53,037
Jul 05 2024	0.345	-0.01	-2.82%	0.335	0.35	0.335	1,756
Jul 04 2024	0.355	0.01	2.90%	0.355	0.355	0.355	3,017
Jul 03 2024	0.345	0.00	0.00%	0.345	0.345	0.34	73,296
Jul 02 2024	0.345	0.005	1.47%	0.335	0.345	0.335	6,243
Jul 01 2024	0.34	0.00	0.00%	0.34	0.34	0.34	25,913
Jun 28 2024	0.34	0.005	1.49%	0.33	0.34	0.33	770
Jun 27 2024	0.335	-0.005	-1.47%	0.33	0.335	0.33	42,706

Berkeley Energia

Delayed Upgrade Clock