Berkeley Group Holdings PLC (PK) (BKGFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 47.045 | 47.045 | 47.045 | 58 | 47.045 | CS |
| 12 | -4.615 | -8.93341076268 | 51.66 | 52.312 | 46.09 | 1561 | 50.31203768 | CS |
| 26 | -14.635 | -23.7273022049 | 61.68 | 66.74 | 46.09 | 915 | 50.36491088 | CS |
| 52 | -11.697 | -19.9124987232 | 58.742 | 66.74 | 46.09 | 620 | 51.71909149 | CS |
| 156 | -5.365 | -10.2365960695 | 52.41 | 66.74 | 36.995 | 330 | 50.25065764 | CS |
| 260 | -15.1572 | -24.3676268685 | 62.2022 | 69.0101 | 36.995 | 727 | 53.47562956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739571840 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1739485440 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1739399040 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1739312640 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1739226240 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738967040 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738880640 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738794240 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738707840 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738621440 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738362240 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738275840 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738189440 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738103040 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1738016640 | 47.045 | 0 | 0.00 | 47.045 | 47.045 | 47.045 | 0 |
| 1737757440 | 47.045 | 0.95 | 2.07 | 47.045 | 47.045 | 47.045 | 58 |
| 1737671340 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1737584940 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1737498540 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1737152940 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1737066540 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1736980140 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1736893740 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1736807340 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1736548140 | 46.09 | 0 | 0.00 | 46.09 | 46.09 | 46.09 | 0 |
| 1736375340 | 46.09 | -2.16 | -4.48 | 46.09 | 46.09 | 46.09 | 42 |
| 1736288400 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1736202000 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1735942800 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1735856400 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1735683600 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1735597200 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1735338000 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1735251600 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1735078800 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1734992400 | 48.25 | 0.01 | 0.02 | 48.25 | 48.25 | 48.25 | 24 |
| 1734733200 | 48.24 | 0 | 0.00 | 48.24 | 48.24 | 48.24 | 0 |
| 1734646800 | 48.24 | -0.99 | -2.01 | 48.24 | 48.24 | 48.24 | 5201 |
| 1734560940 | 49.2288 | 0 | 0.00 | 49.2288 | 49.2288 | 49.2288 | 0 |
| 1734474540 | 49.2288 | 0 | 0.00 | 49.2288 | 49.2288 | 49.2288 | 0 |
| 1734388140 | 49.2288 | 0 | 0.00 | 49.2288 | 49.2288 | 49.2288 | 0 |
| 1734128940 | 49.2288 | -3.08 | -5.89 | 49.2288 | 49.2288 | 49.2288 | 2 |
| 1734042300 | 52.312 | 0 | 0.00 | 52.312 | 52.312 | 52.312 | 0 |
| 1733955900 | 52.312 | 0.65 | 1.26 | 52.312 | 52.312 | 52.312 | 5597 |
| 1733869740 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1733783340 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1733524140 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1733437740 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1733351340 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1733264940 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1733178540 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1732919340 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1732746540 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1732660140 | 51.66 | -9.84 | -16.00 | 51.66 | 51.66 | 51.66 | 1 |
| 1732545000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732285800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732199400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732113000 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1732026600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1731940200 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
