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 Nov 2023 |
GBX |
4,533 |
4,552 |
4,505.517 |
4,552 |
4,552 |
+31 (+0.69%)
|
150,490 |
17 Nov 2023 |
GBX |
4,453 |
4,538 |
4,453 |
4,521 |
4,521 |
+72 (+1.62%)
|
203,010 |
16 Nov 2023 |
GBX |
4,480 |
4,504 |
4,442 |
4,449 |
4,449 |
-35 (-0.78%)
|
137,606 |
15 Nov 2023 |
GBX |
4,452 |
4,572 |
4,447 |
4,484 |
4,484 |
+52 (+1.17%)
|
563,224 |
14 Nov 2023 |
GBX |
4,310 |
4,436.25 |
4,277 |
4,432 |
4,432 |
+130 (+3.02%)
|
176,710 |
13 Nov 2023 |
GBX |
4,263 |
4,304 |
4,250 |
4,302 |
4,302 |
+60 (+1.41%)
|
380,810 |
10 Nov 2023 |
GBX |
4,284 |
4,284 |
4,190 |
4,242 |
4,242 |
-56 (-1.30%)
|
186,239 |
9 Nov 2023 |
GBX |
4,227 |
4,307 |
4,227 |
4,298 |
4,298 |
+64 (+1.51%)
|
250,700 |
8 Nov 2023 |
GBX |
4,240 |
4,258 |
4,213 |
4,234 |
4,234 |
-12 (-0.28%)
|
249,868 |
7 Nov 2023 |
GBX |
4,186 |
4,250 |
4,178 |
4,246 |
4,246 |
+57 (+1.36%)
|
289,663 |
6 Nov 2023 |
GBX |
4,238 |
4,267 |
4,182 |
4,189 |
4,189 |
-38 (-0.90%)
|
168,223 |
3 Nov 2023 |
GBX |
4,199 |
4,288 |
4,186 |
4,227 |
4,227 |
+49 (+1.17%)
|
171,789 |
2 Nov 2023 |
GBX |
4,124 |
4,221 |
4,124 |
4,178 |
4,178 |
+92 (+2.25%)
|
332,043 |
1 Nov 2023 |
GBX |
4,063 |
4,089 |
4,000 |
4,086 |
4,086 |
+50 (+1.24%)
|
284,968 |
31 Oct 2023 |
GBX |
4,019 |
4,073 |
4,015 |
4,036 |
4,036 |
+37 (+0.93%)
|
346,137 |
30 Oct 2023 |
GBX |
4,018 |
4,069 |
3,985 |
3,999 |
3,999 |
+20 (+0.50%)
|
426,058 |
27 Oct 2023 |
GBX |
4,019 |
4,021 |
3,967 |
3,979 |
3,979 |
-22 (-0.55%)
|
240,316 |
26 Oct 2023 |
GBX |
3,960 |
4,042 |
3,942 |
4,001 |
4,001 |
+44 (+1.11%)
|
339,486 |
25 Oct 2023 |
GBX |
3,988 |
4,012 |
3,948 |
3,957 |
3,957 |
-42 (-1.05%)
|
291,537 |
24 Oct 2023 |
GBX |
3,997 |
4,022 |
3,966 |
3,999 |
3,999 |
+12 (+0.30%)
|
177,290 |
23 Oct 2023 |
GBX |
3,960 |
4,015 |
3,903 |
3,987 |
3,987 |
+32 (+0.81%)
|
239,600 |
20 Oct 2023 |
GBX |
3,946 |
3,981 |
3,923 |
3,955 |
3,955 |
-25 (-0.63%)
|
368,832 |
19 Oct 2023 |
GBX |
3,978 |
4,011 |
3,925 |
3,980 |
3,980 |
-15 (-0.38%)
|
227,300 |
18 Oct 2023 |
GBX |
4,102 |
4,109 |
3,980 |
3,995 |
3,995 |
-104 (-2.54%)
|
182,208 |
17 Oct 2023 |
GBX |
4,016 |
4,099 |
4,001 |
4,099 |
4,099 |
+38 (+0.94%)
|
231,327 |
16 Oct 2023 |
GBX |
4,078 |
4,078 |
3,985 |
4,061 |
4,061 |
+46 (+1.15%)
|
191,565 |
13 Oct 2023 |
GBX |
4,103 |
4,117 |
4,007 |
4,015 |
4,015 |
-107 (-2.60%)
|
214,374 |
12 Oct 2023 |
GBX |
4,181 |
4,190 |
4,122 |
4,122 |
4,122 |
-17 (-0.41%)
|
240,495 |
11 Oct 2023 |
GBX |
4,103 |
4,177 |
4,084 |
4,139 |
4,139 |
+5 (+0.12%)
|
718,182 |
10 Oct 2023 |
GBX |
4,104 |
4,156 |
4,104 |
4,134 |
4,134 |
+68 (+1.67%)
|
488,793 |