The Berkeley Group Holdings pl
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 Feb 2024 |
GBX |
4,746 |
4,791 |
4,720 |
4,791 |
4,791 |
+43 (+0.91%)
|
172,191 |
19 Feb 2024 |
GBX |
4,701 |
4,753 |
4,701 |
4,748 |
4,748 |
+28 (+0.59%)
|
95,344 |
16 Feb 2024 |
GBX |
4,690 |
4,734 |
4,679 |
4,720 |
4,720 |
+52 (+1.11%)
|
136,050 |
15 Feb 2024 |
GBX |
4,679 |
4,692.5 |
4,642 |
4,668 |
4,668 |
+36 (+0.78%)
|
277,228 |
14 Feb 2024 |
GBX |
4,591 |
4,667 |
4,591 |
4,632 |
4,632 |
+55 (+1.20%)
|
204,509 |
13 Feb 2024 |
GBX |
4,720 |
4,743 |
4,548 |
4,577 |
4,577 |
-163 (-3.44%)
|
173,283 |
12 Feb 2024 |
GBX |
4,746 |
4,749 |
4,699 |
4,740 |
4,740 |
+14 (+0.30%)
|
261,364 |
9 Feb 2024 |
GBX |
4,661 |
4,726 |
4,643 |
4,726 |
4,726 |
+56 (+1.20%)
|
174,118 |
8 Feb 2024 |
GBX |
4,749 |
4,786 |
4,670 |
4,670 |
4,670 |
-91 (-1.91%)
|
156,318 |
7 Feb 2024 |
GBX |
4,786 |
4,852 |
4,758 |
4,761 |
4,761 |
-19 (-0.40%)
|
224,811 |
6 Feb 2024 |
GBX |
4,736 |
4,797 |
4,715 |
4,780 |
4,780 |
+70 (+1.49%)
|
138,535 |
5 Feb 2024 |
GBX |
4,749 |
4,779 |
4,688 |
4,710 |
4,710 |
-56 (-1.17%)
|
164,486 |
2 Feb 2024 |
GBX |
4,841 |
4,851.5 |
4,766 |
4,766 |
4,766 |
-18 (-0.38%)
|
184,016 |
1 Feb 2024 |
GBX |
4,772 |
4,831 |
4,759 |
4,784 |
4,784 |
-17 (-0.35%)
|
144,096 |
31 Jan 2024 |
GBX |
4,830 |
4,845 |
4,794 |
4,801 |
4,801 |
-16 (-0.33%)
|
261,044 |
30 Jan 2024 |
GBX |
4,862 |
4,866 |
4,767 |
4,817 |
4,817 |
-15 (-0.31%)
|
266,264 |
29 Jan 2024 |
GBX |
4,858 |
4,858 |
4,786 |
4,832 |
4,832 |
-33 (-0.68%)
|
432,537 |
26 Jan 2024 |
GBX |
4,810 |
4,885 |
4,777 |
4,865 |
4,865 |
+60 (+1.25%)
|
161,295 |
25 Jan 2024 |
GBX |
4,762 |
4,814.5 |
4,748.5 |
4,805 |
4,805 |
+28 (+0.59%)
|
170,289 |
24 Jan 2024 |
GBX |
4,806 |
4,834 |
4,745 |
4,777 |
4,777 |
-8 (-0.17%)
|
632,918 |
23 Jan 2024 |
GBX |
4,896 |
4,919 |
4,785 |
4,785 |
4,785 |
-85 (-1.75%)
|
342,653 |
22 Jan 2024 |
GBX |
4,816 |
4,895 |
4,796 |
4,870 |
4,870 |
+88 (+1.84%)
|
279,359 |
19 Jan 2024 |
GBX |
4,742 |
4,784 |
4,739 |
4,782 |
4,782 |
+50 (+1.06%)
|
310,657 |
18 Jan 2024 |
GBX |
4,678 |
4,732 |
4,664 |
4,732 |
4,732 |
+59 (+1.26%)
|
147,840 |
17 Jan 2024 |
GBX |
4,684 |
4,696 |
4,635 |
4,673 |
4,673 |
-89 (-1.87%)
|
239,773 |
16 Jan 2024 |
GBX |
4,767 |
4,791 |
4,738 |
4,762 |
4,762 |
-23 (-0.48%)
|
407,727 |
15 Jan 2024 |
GBX |
4,757 |
4,785 |
4,744 |
4,785 |
4,785 |
+17 (+0.36%)
|
225,738 |
12 Jan 2024 |
GBX |
4,786 |
4,840 |
4,758 |
4,768 |
4,768 |
+7 (+0.15%)
|
198,712 |
11 Jan 2024 |
GBX |
4,910 |
4,917.461 |
4,747 |
4,761 |
4,761 |
-137 (-2.80%)
|
478,880 |
10 Jan 2024 |
GBX |
4,803 |
4,902 |
4,798 |
4,898 |
4,898 |
+112 (+2.34%)
|
189,818 |