Berkeley Group Holdings PLC ADR

BKGFY
🏛️ 美国 →
10.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.25 9.73 9.25 9.42 0.0M
2022-12-29 9.66 9.85 9.62 9.62 0.0M
2022-12-28 9.62 9.95 9.62 9.68 0.0M
2022-12-27 9.97 10.04 9.53 9.78 0.1M
2022-12-23 9.95 10.05 9.28 9.85 0.0M
2022-12-22 9.69 9.92 9.55 9.55 0.0M
2022-12-21 9.63 10.01 9.60 9.69 0.0M
2022-12-20 9.49 9.80 9.39 9.39 0.0M
2022-12-19 9.61 9.66 9.53 9.59 0.0M
2022-12-16 9.69 9.92 9.51 9.53 0.0M
2022-12-15 9.92 10.09 9.74 9.97 0.0M
2022-12-14 9.85 10.02 9.80 9.89 0.0M
2022-12-13 10.13 10.14 9.88 9.99 0.0M
2022-12-12 9.77 9.92 9.64 9.78 0.0M
2022-12-09 9.76 10.04 9.55 9.55 0.0M
2022-12-08 9.65 9.75 9.56 9.56 0.0M
2022-12-07 9.74 10.13 9.53 9.84 0.0M
2022-12-06 9.70 10.04 9.56 9.56 0.0M
2022-12-05 9.80 10.13 9.57 9.71 0.0M
2022-12-02 9.90 10.01 9.73 9.95 0.0M
2022-12-01 9.96 9.96 9.69 9.78 0.0M
2022-11-30 9.55 9.75 9.41 9.59 0.0M
2022-11-29 9.39 9.57 9.33 9.41 0.0M
2022-11-28 9.58 9.59 9.40 9.55 0.0M
2022-11-25 9.55 9.71 9.55 9.71 0.0M
2022-11-23 9.43 9.72 9.41 9.43 0.1M
2022-11-22 9.30 9.49 9.22 9.43 0.0M
2022-11-21 9.25 9.30 9.10 9.21 0.0M
2022-11-18 9.27 9.52 9.13 9.17 0.0M
2022-11-17 9.10 9.34 9.09 9.13 0.0M
2022-11-16 9.09 9.31 9.03 9.09 0.0M
2022-11-15 9.37 9.51 9.19 9.35 0.0M
2022-11-14 9.25 9.46 9.23 9.27 0.0M
2022-11-11 9.34 9.86 9.06 9.86 0.0M
2022-11-10 9.00 9.92 9.00 9.43 0.0M
2022-11-09 8.54 8.61 8.44 8.53 0.0M
2022-11-08 8.43 8.58 8.43 8.46 0.0M
2022-11-07 8.57 8.58 8.47 8.56 0.0M
2022-11-04 8.28 8.74 8.27 8.41 0.0M
2022-11-03 8.11 8.26 7.96 8.18 0.0M
2022-11-02 8.47 8.60 8.26 8.27 0.0M
2022-11-01 8.52 8.55 8.32 8.38 0.0M
2022-10-31 8.36 8.38 8.14 8.15 0.0M
2022-10-28 8.50 8.61 8.42 8.51 0.0M
2022-10-27 8.65 8.97 8.59 8.59 0.0M
2022-10-26 8.62 9.08 8.51 8.80 0.0M
2022-10-25 8.21 8.70 8.21 8.43 0.0M
2022-10-24 8.08 8.27 7.98 8.03 0.0M
2022-10-21 7.61 7.92 7.59 7.82 0.0M
2022-10-20 7.94 8.03 7.78 7.88 0.0M
2022-10-19 7.84 8.18 7.69 7.95 0.1M
2022-10-18 8.09 8.26 7.85 8.12 0.0M
2022-10-17 8.15 8.26 8.14 8.26 0.0M
2022-10-14 7.93 7.93 7.64 7.76 0.0M
2022-10-13 7.50 8.09 7.49 7.78 0.0M
2022-10-12 7.21 7.57 7.19 7.27 0.1M
2022-10-11 7.51 7.62 7.45 7.45 0.0M
2022-10-10 7.60 7.64 7.55 7.63 0.0M
2022-10-07 7.64 7.85 7.50 7.73 0.0M
2022-10-06 7.91 7.95 7.83 7.83 0.0M
2022-10-05 7.91 8.13 7.86 8.13 0.0M
2022-10-04 8.18 8.45 8.14 8.31 0.0M
2022-10-03 7.71 8.09 7.71 8.00 0.0M
2022-09-30 7.52 7.79 7.52 7.56 0.0M
2022-09-29 7.23 7.56 7.17 7.39 0.0M
2022-09-28 7.22 7.60 7.22 7.56 0.0M
2022-09-27 7.34 7.51 7.17 7.17 0.0M
2022-09-26 7.52 7.52 7.25 7.41 0.0M
2022-09-23 8.18 8.18 7.77 7.87 0.0M
2022-09-22 8.29 8.43 8.25 8.34 0.0M
2022-09-21 8.34 8.49 8.27 8.49 0.0M
2022-09-20 8.29 8.44 8.19 8.41 0.0M
2022-09-19 8.13 8.85 8.13 8.52 0.0M
2022-09-16 8.52 8.71 8.47 8.71 0.0M
2022-09-15 8.52 8.73 8.44 8.67 0.1M
2022-09-14 8.43 8.48 8.25 8.48 0.0M
2022-09-13 8.77 8.86 8.38 8.59 0.0M
2022-09-12 8.94 9.29 8.94 9.03 0.0M
2022-09-09 8.48 8.57 8.47 8.56 0.0M
2022-09-08 8.44 8.46 8.19 8.46 0.0M
2022-09-07 8.31 8.49 8.27 8.49 0.0M
2022-09-06 8.53 8.55 8.43 8.45 0.0M
2022-09-02 8.15 8.43 8.14 8.17 0.0M
2022-09-01 8.68 8.68 8.58 8.65 0.0M
2022-08-31 8.91 8.91 8.80 8.87 0.0M
2022-08-30 9.05 9.05 8.91 8.95 0.0M
2022-08-29 9.02 9.56 8.89 9.04 0.0M
2022-08-26 9.23 9.23 9.02 9.04 0.0M
2022-08-25 9.15 9.22 9.10 9.22 0.0M
2022-08-24 9.26 9.85 9.20 9.30 0.0M
2022-08-23 9.47 9.53 9.37 9.50 0.0M
2022-08-22 9.40 9.48 9.39 9.39 0.0M
2022-08-19 9.57 9.79 9.43 9.59 0.0M
2022-08-18 9.80 10.12 9.80 9.88 0.0M
2022-08-17 9.97 10.61 9.76 9.85 0.0M
2022-08-16 10.17 10.64 10.17 10.64 0.0M
2022-08-15 10.27 10.32 10.20 10.27 0.0M
2022-08-12 10.24 10.28 10.24 10.27 0.0M
2022-08-11 10.33 10.72 10.27 10.27 0.0M
2022-08-10 10.27 10.71 10.26 10.52 0.0M
2022-08-09 10.13 10.13 9.94 9.98 0.0M
2022-08-08 10.36 10.41 10.30 10.34 0.0M
2022-08-05 10.22 10.29 10.21 10.26 0.0M
2022-08-04 10.37 10.58 10.37 10.58 0.0M
2022-08-03 10.85 10.85 10.39 10.51 0.0M
2022-08-02 10.47 10.52 10.25 10.27 0.0M
2022-08-01 11.05 11.07 10.85 10.85 0.0M
2022-07-29 10.61 10.79 10.58 10.79 0.0M
2022-07-28 10.58 10.65 10.58 10.65 0.0M
2022-07-27 10.36 10.61 10.31 10.52 0.0M
2022-07-26 10.27 10.95 10.25 10.28 0.0M
2022-07-25 10.48 10.50 10.27 10.45 0.0M
2022-07-22 10.36 10.41 10.27 10.27 0.0M
2022-07-21 10.18 10.29 10.09 10.29 0.0M
2022-07-20 10.06 10.08 9.99 10.02 0.0M
2022-07-19 10.05 10.12 10.05 10.05 0.0M
2022-07-18 9.88 10.00 9.79 9.81 0.0M
2022-07-15 9.45 9.69 9.43 9.69 0.0M
2022-07-14 9.17 9.39 9.17 9.18 0.0M
2022-07-13 9.41 9.47 9.30 9.47 0.0M
2022-07-12 9.40 9.48 9.40 9.48 0.0M
2022-07-11 9.34 9.40 9.17 9.28 0.1M
2022-07-08 9.41 9.55 9.35 9.44 0.0M
2022-07-07 9.48 9.48 9.39 9.42 0.0M
2022-07-06 9.74 9.74 9.10 9.38 0.0M
2022-07-05 9.11 9.18 8.92 9.17 0.0M
2022-07-01 9.68 9.68 9.13 9.35 0.1M
2022-06-30 9.35 9.85 9.29 9.30 0.0M
2022-06-29 9.54 9.87 9.39 9.63 0.0M
2022-06-28 9.82 9.82 9.49 9.72 0.0M
2022-06-27 9.73 10.21 9.65 9.80 0.1M
2022-06-24 9.50 9.99 9.45 9.56 0.0M
2022-06-23 9.61 9.76 9.29 9.51 0.0M
2022-06-22 9.80 9.82 9.27 9.51 0.0M
2022-06-21 9.76 9.84 9.56 9.70 0.0M
2022-06-17 10.05 10.14 9.94 9.96 0.0M
2022-06-16 10.05 10.23 9.99 10.03 0.1M
2022-06-15 10.29 11.18 10.29 10.36 0.0M
2022-06-14 10.06 10.15 9.94 9.94 0.0M
2022-06-13 10.10 10.10 9.92 9.96 0.0M
2022-06-10 10.82 10.82 10.32 10.33 0.0M
2022-06-09 10.93 11.04 10.83 10.83 0.0M
2022-06-08 11.08 11.69 10.98 10.98 0.0M
2022-06-07 11.17 11.22 11.08 11.16 0.0M
2022-06-06 11.25 11.27 11.21 11.22 0.0M
2022-06-03 11.09 11.16 10.82 11.13 0.0M
2022-06-02 11.20 11.32 10.92 11.13 0.0M
2022-06-01 11.03 11.12 10.80 10.91 0.0M
2022-05-31 10.95 11.16 10.80 10.91 0.0M
2022-05-27 11.13 11.15 11.08 11.08 0.0M
2022-05-26 11.02 11.32 10.96 11.32 0.0M
2022-05-25 10.78 11.00 10.74 10.85 0.1M
2022-05-24 10.76 11.12 10.76 10.95 0.0M
2022-05-23 10.92 10.92 10.78 10.85 0.0M
2022-05-20 10.87 10.87 10.57 10.77 0.0M
2022-05-19 10.42 10.58 10.42 10.58 0.0M
2022-05-18 10.41 10.47 10.28 10.30 0.0M
2022-05-17 10.43 10.59 10.28 10.59 0.0M
2022-05-16 10.23 10.34 10.21 10.31 0.0M
2022-05-13 10.12 10.20 10.11 10.17 0.0M
2022-05-12 9.97 10.12 9.89 9.92 0.0M
2022-05-11 10.13 10.16 9.94 9.99 0.0M
2022-05-10 10.17 10.25 10.11 10.16 0.0M
2022-05-09 10.04 10.10 9.85 9.99 0.0M
2022-05-06 10.39 10.48 10.27 10.37 0.0M
2022-05-05 10.89 10.89 10.42 10.68 0.0M
2022-05-04 10.65 10.92 10.62 10.90 0.0M
2022-05-03 10.97 11.10 10.72 10.96 0.0M
2022-05-02 10.83 10.83 10.30 10.61 0.0M
2022-04-29 10.74 10.90 10.47 10.69 0.0M
2022-04-28 10.65 10.78 10.42 10.42 0.0M
2022-04-27 10.78 10.78 10.38 10.45 0.0M
2022-04-26 11.02 11.11 10.91 11.00 0.0M
2022-04-25 10.94 11.02 10.78 10.91 0.0M
2022-04-22 11.18 11.18 10.78 11.01 0.0M
2022-04-21 11.35 11.35 11.06 11.07 0.0M
2022-04-20 11.02 11.21 10.85 11.21 0.0M
2022-04-19 10.92 11.08 10.79 11.08 0.1M
2022-04-18 11.17 11.36 10.85 10.87 0.0M
2022-04-14 10.90 10.99 10.70 10.85 0.0M
2022-04-13 10.83 10.83 10.75 10.79 0.0M
2022-04-12 11.00 11.26 10.88 11.26 0.0M
2022-04-11 11.16 11.18 10.75 11.18 0.0M
2022-04-08 10.66 11.22 10.66 11.16 0.0M
2022-04-07 10.64 10.88 10.45 10.70 0.0M
2022-04-06 10.69 10.90 10.66 10.66 0.0M
2022-04-05 10.57 10.79 10.44 10.79 0.0M
2022-04-04 10.56 10.75 10.41 10.75 0.0M
2022-04-01 10.26 10.33 10.19 10.27 0.0M
2022-03-31 10.29 10.72 10.29 10.33 0.0M
2022-03-30 10.53 10.66 10.53 10.66 0.0M
2022-03-29 10.65 11.12 10.55 11.12 0.0M
2022-03-28 10.44 10.88 10.43 10.83 0.0M
2022-03-25 10.56 10.65 10.48 10.48 0.0M
2022-03-24 10.82 10.90 10.71 10.88 0.0M
2022-03-23 11.02 11.02 10.92 10.93 0.0M
2022-03-22 11.30 11.40 11.27 11.34 0.0M
2022-03-21 11.26 11.26 10.94 10.94 0.0M
2022-03-18 11.05 11.45 11.05 11.44 0.1M
2022-03-17 10.74 10.99 10.74 10.92 0.0M
2022-03-16 10.89 11.00 10.78 11.00 0.0M
2022-03-15 10.47 10.49 10.34 10.40 0.0M
2022-03-14 10.52 10.73 10.52 10.60 0.0M
2022-03-11 10.35 10.41 10.29 10.29 0.0M
2022-03-10 10.15 10.72 10.15 10.36 0.0M
2022-03-09 10.12 10.70 9.99 10.26 0.0M
2022-03-08 9.82 10.57 9.82 10.24 0.0M
2022-03-07 10.36 10.78 10.04 10.25 0.1M
2022-03-04 10.31 10.48 9.95 9.95 0.5M
2022-03-03 10.61 10.94 9.95 10.23 0.0M
2022-03-02 10.53 10.79 10.42 10.69 0.0M
2022-03-01 10.49 10.83 10.36 10.83 0.0M
2022-02-28 10.89 11.09 10.75 11.09 0.0M
2022-02-25 10.52 11.05 10.51 10.84 0.0M
2022-02-24 10.62 10.85 10.47 10.85 0.0M
2022-02-23 11.23 11.43 10.83 11.43 0.0M
2022-02-22 11.14 11.58 11.14 11.58 0.0M
2022-02-18 11.26 11.35 11.07 11.35 0.0M
2022-02-17 11.36 11.51 11.22 11.51 0.0M
2022-02-16 11.46 11.48 11.14 11.44 0.0M
2022-02-15 11.53 11.55 11.22 11.43 0.0M
2022-02-14 11.38 11.87 11.38 11.47 0.0M
2022-02-11 11.67 11.87 11.56 11.66 0.0M
2022-02-10 11.76 11.76 11.37 11.66 0.0M
2022-02-09 11.75 11.87 11.47 11.81 0.0M
2022-02-08 11.72 11.79 11.52 11.52 0.0M
2022-02-07 11.86 11.87 11.71 11.81 0.0M
2022-02-04 11.71 11.71 11.50 11.66 0.0M
2022-02-03 11.97 12.14 11.81 11.81 0.0M
2022-02-02 12.09 12.61 12.09 12.23 0.0M
2022-02-01 11.91 12.29 11.65 11.98 0.0M
2022-01-31 11.73 11.95 11.53 11.53 0.0M
2022-01-28 11.58 11.73 11.27 11.62 0.0M
2022-01-27 11.47 11.69 11.22 11.69 0.0M
2022-01-26 11.87 11.99 11.48 11.48 0.0M
2022-01-25 11.34 11.73 11.19 11.73 0.0M
2022-01-24 11.86 11.86 11.35 11.59 0.0M
2022-01-21 12.33 12.63 12.32 12.63 0.1M
2022-01-20 12.69 12.91 12.63 12.63 0.0M
2022-01-19 12.63 12.77 12.50 12.77 0.0M
2022-01-18 12.57 12.65 12.30 12.65 0.0M
2022-01-14 12.93 12.95 12.57 12.57 0.0M
2022-01-13 12.99 13.08 12.65 13.00 0.0M
2022-01-12 12.95 13.17 12.90 13.17 0.0M
2022-01-11 13.30 13.48 13.06 13.28 0.0M
2022-01-10 13.36 13.49 12.94 13.49 0.0M
2022-01-07 13.66 13.89 13.40 13.88 0.0M
2022-01-06 13.38 13.89 13.38 13.69 0.0M
2022-01-05 13.27 14.07 13.27 13.89 0.0M
2022-01-04 13.94 13.97 13.63 13.84 0.0M
2022-01-03 13.73 13.93 13.55 13.93 0.0M