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 |
28 Jun 2024 |
GBX |
4,626 |
4,642 |
4,586 |
4,588 |
4,588 |
-26 (-0.56%)
|
192,706 |
27 Jun 2024 |
GBX |
4,604 |
4,650 |
4,576 |
4,614 |
4,614 |
-8 (-0.17%)
|
288,142 |
26 Jun 2024 |
GBX |
4,692 |
4,692 |
4,618 |
4,622 |
4,622 |
-32 (-0.69%)
|
376,913 |
25 Jun 2024 |
GBX |
4,640 |
4,660 |
4,604 |
4,654 |
4,654 |
+22 (+0.47%)
|
808,059 |
24 Jun 2024 |
GBX |
4,720 |
4,786 |
4,632 |
4,632 |
4,632 |
-98 (-2.07%)
|
274,421 |
21 Jun 2024 |
GBX |
4,748 |
4,766 |
4,694 |
4,730 |
4,730 |
-26 (-0.55%)
|
590,322 |
20 Jun 2024 |
GBX |
4,680 |
4,756 |
4,628 |
4,756 |
4,756 |
+62 (+1.32%)
|
408,906 |
19 Jun 2024 |
GBX |
5,050 |
5,050 |
4,694 |
4,694 |
4,694 |
-316 (-6.31%)
|
619,361 |
18 Jun 2024 |
GBX |
5,055 |
5,070 |
5,000 |
5,010 |
5,010 |
-20 (-0.40%)
|
395,556 |
17 Jun 2024 |
GBX |
5,070 |
5,075 |
5,015 |
5,030 |
5,030 |
0.0 (0.0%)
|
354,265 |
14 Jun 2024 |
GBX |
5,085 |
5,085 |
4,982 |
5,030 |
5,030 |
-40 (-0.79%)
|
302,916 |
13 Jun 2024 |
GBX |
5,185 |
5,195 |
5,035 |
5,070 |
5,070 |
-140 (-2.69%)
|
381,321 |
12 Jun 2024 |
GBX |
5,140 |
5,230 |
5,075 |
5,210 |
5,210 |
+100 (+1.96%)
|
432,201 |
11 Jun 2024 |
GBX |
5,230 |
5,265 |
5,110 |
5,110 |
5,110 |
-75 (-1.45%)
|
240,728 |
10 Jun 2024 |
GBX |
5,155 |
5,190 |
5,120 |
5,185 |
5,185 |
-10 (-0.19%)
|
122,847 |
7 Jun 2024 |
GBX |
5,255 |
5,270 |
5,195 |
5,195 |
5,195 |
-65 (-1.24%)
|
381,905 |
6 Jun 2024 |
GBX |
5,290 |
5,320 |
5,240 |
5,260 |
5,260 |
-20 (-0.38%)
|
168,136 |
5 Jun 2024 |
GBX |
5,290 |
5,325 |
5,260 |
5,280 |
5,280 |
+25 (+0.48%)
|
268,674 |
4 Jun 2024 |
GBX |
5,225 |
5,265 |
5,190 |
5,255 |
5,255 |
+15 (+0.29%)
|
399,996 |
3 Jun 2024 |
GBX |
5,300 |
5,335 |
5,205 |
5,240 |
5,240 |
0.0 (0.0%)
|
231,091 |
31 May 2024 |
GBX |
5,195 |
5,240 |
5,150 |
5,240 |
5,240 |
+50 (+0.96%)
|
1,618,475 |
30 May 2024 |
GBX |
5,115 |
5,210 |
5,110 |
5,190 |
5,190 |
+35 (+0.68%)
|
225,048 |
29 May 2024 |
GBX |
5,205 |
5,240 |
5,155 |
5,155 |
5,155 |
-60 (-1.15%)
|
297,668 |
28 May 2024 |
GBX |
5,300 |
5,300 |
5,205 |
5,215 |
5,215 |
-45 (-0.86%)
|
164,276 |
24 May 2024 |
GBX |
5,140 |
5,295 |
5,140 |
5,260 |
5,260 |
+25 (+0.48%)
|
194,384 |
23 May 2024 |
GBX |
5,245 |
5,260 |
5,150 |
5,235 |
5,235 |
0.0 (0.0%)
|
290,507 |
22 May 2024 |
GBX |
5,265 |
5,292.5 |
5,200 |
5,235 |
5,235 |
-70 (-1.32%)
|
604,402 |
21 May 2024 |
GBX |
5,280 |
5,305 |
5,250 |
5,305 |
5,305 |
+5 (+0.09%)
|
146,312 |
20 May 2024 |
GBX |
5,315 |
5,360 |
5,275 |
5,300 |
5,300 |
-10 (-0.19%)
|
144,329 |
17 May 2024 |
GBX |
5,295 |
5,345 |
5,295 |
5,310 |
5,310 |
-10 (-0.19%)
|
131,014 |