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 |
9 Jan 2024 |
GBX |
4,816 |
4,843 |
4,786 |
4,786 |
4,786 |
-59 (-1.22%)
|
265,163 |
8 Jan 2024 |
GBX |
4,704 |
4,845 |
4,704 |
4,845 |
4,845 |
+46 (+0.96%)
|
323,909 |
5 Jan 2024 |
GBX |
4,730 |
4,799 |
4,703 |
4,799 |
4,799 |
+24 (+0.50%)
|
255,906 |
4 Jan 2024 |
GBX |
4,651 |
4,775 |
4,651 |
4,775 |
4,775 |
+87 (+1.86%)
|
270,721 |
3 Jan 2024 |
GBX |
4,682 |
4,717 |
4,661.04 |
4,688 |
4,688 |
-20 (-0.42%)
|
225,783 |
2 Jan 2024 |
GBX |
4,711 |
4,743 |
4,660 |
4,708 |
4,708 |
+20 (+0.43%)
|
243,825 |
29 Dec 2023 |
GBX |
4,768 |
4,768 |
4,688 |
4,688 |
4,688 |
-49 (-1.03%)
|
162,753 |
28 Dec 2023 |
GBX |
4,766 |
4,782 |
4,703 |
4,737 |
4,737 |
-20 (-0.42%)
|
123,269 |
27 Dec 2023 |
GBX |
4,788 |
4,824 |
4,714 |
4,757 |
4,757 |
-17 (-0.36%)
|
152,250 |
22 Dec 2023 |
GBX |
4,756 |
4,781 |
4,739 |
4,774 |
4,774 |
+5 (+0.10%)
|
45,464 |
21 Dec 2023 |
GBX |
4,789 |
4,804 |
4,735 |
4,769 |
4,769 |
-38 (-0.79%)
|
180,370 |
20 Dec 2023 |
GBX |
4,872 |
4,911 |
4,759 |
4,807 |
4,807 |
+30 (+0.63%)
|
319,525 |
19 Dec 2023 |
GBX |
4,705 |
4,777 |
4,680 |
4,777 |
4,777 |
+72 (+1.53%)
|
230,951 |
18 Dec 2023 |
GBX |
4,777 |
4,816 |
4,681 |
4,705 |
4,705 |
-164 (-3.37%)
|
215,809 |
15 Dec 2023 |
GBX |
4,809 |
4,892 |
4,809 |
4,869 |
4,869 |
+59 (+1.23%)
|
477,082 |
14 Dec 2023 |
GBX |
4,820 |
4,878 |
4,681 |
4,810 |
4,810 |
+100 (+2.12%)
|
710,027 |
13 Dec 2023 |
GBX |
4,725 |
4,752 |
4,699 |
4,710 |
4,710 |
-1 (-0.02%)
|
210,786 |
12 Dec 2023 |
GBX |
4,737 |
4,771 |
4,711 |
4,711 |
4,711 |
-7 (-0.15%)
|
497,583 |
11 Dec 2023 |
GBX |
4,749 |
4,774 |
4,668 |
4,718 |
4,718 |
-22 (-0.46%)
|
304,330 |
8 Dec 2023 |
GBX |
4,950 |
4,980 |
4,727 |
4,740 |
4,740 |
-200 (-4.05%)
|
412,927 |
7 Dec 2023 |
GBX |
4,876 |
4,958 |
4,835 |
4,940 |
4,940 |
+69 (+1.42%)
|
231,653 |
6 Dec 2023 |
GBX |
4,817 |
4,894 |
4,779 |
4,871 |
4,871 |
+93 (+1.95%)
|
248,056 |
5 Dec 2023 |
GBX |
4,718 |
4,782 |
4,718 |
4,778 |
4,778 |
+51 (+1.08%)
|
250,886 |
4 Dec 2023 |
GBX |
4,696 |
4,772 |
4,659 |
4,727 |
4,727 |
+15 (+0.32%)
|
366,614 |
1 Dec 2023 |
GBX |
4,661 |
4,733 |
4,661 |
4,712 |
4,712 |
+76 (+1.64%)
|
204,755 |
30 Nov 2023 |
GBX |
4,645 |
4,677 |
4,618 |
4,636 |
4,636 |
-10 (-0.22%)
|
606,767 |
29 Nov 2023 |
GBX |
4,591 |
4,649 |
4,577 |
4,646 |
4,646 |
+54 (+1.18%)
|
154,027 |
28 Nov 2023 |
GBX |
4,571 |
4,603 |
4,557 |
4,592 |
4,592 |
-4 (-0.09%)
|
254,616 |
27 Nov 2023 |
GBX |
4,567 |
4,602 |
4,559 |
4,596 |
4,596 |
+34 (+0.75%)
|
142,135 |
24 Nov 2023 |
GBX |
4,560 |
4,584 |
4,546 |
4,562 |
4,562 |
-3 (-0.07%)
|
148,978 |