Berkeley Group Holdings PLC ADR (BKGFY)

BKGFY
🏛️ 미국 →
10.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.78 12.86 12.64 12.75 0.0M
2023-12-28 12.70 12.89 12.42 12.88 0.0M
2023-12-27 12.69 12.90 12.59 12.80 0.0M
2023-12-26 13.05 13.05 12.49 12.74 0.0M
2023-12-22 12.70 13.22 12.70 13.21 0.0M
2023-12-21 12.59 12.72 12.53 12.65 0.0M
2023-12-20 12.56 12.94 12.52 12.60 0.0M
2023-12-19 12.82 13.14 12.56 12.79 0.0M
2023-12-18 12.67 12.71 12.41 12.52 0.0M
2023-12-15 13.02 13.18 12.92 13.09 0.0M
2023-12-14 12.88 13.08 12.71 12.94 0.0M
2023-12-13 12.60 12.60 12.22 12.34 0.0M
2023-12-12 12.37 12.65 12.26 12.47 0.0M
2023-12-11 12.59 12.59 12.22 12.41 0.0M
2023-12-08 12.42 12.67 12.35 12.37 0.0M
2023-12-07 13.03 13.32 12.88 13.08 0.0M
2023-12-06 12.81 12.93 12.73 12.73 0.0M
2023-12-05 12.49 12.62 12.37 12.49 0.0M
2023-12-04 12.61 12.65 12.41 12.45 0.0M
2023-12-01 12.48 12.70 12.47 12.53 0.0M
2023-11-30 12.55 12.72 12.20 12.38 0.0M
2023-11-29 12.41 12.56 12.35 12.47 0.0M
2023-11-28 12.41 12.65 12.18 12.45 0.0M
2023-11-27 12.27 12.27 12.06 12.10 0.0M
2023-11-24 12.05 12.18 12.02 12.18 0.0M
2023-11-22 12.41 12.41 11.83 11.92 0.0M
2023-11-21 12.17 12.45 12.07 12.24 0.0M
2023-11-20 11.84 12.04 11.84 11.90 0.0M
2023-11-17 11.84 11.84 11.65 11.77 0.0M
2023-11-16 11.44 11.65 11.44 11.56 0.0M
2023-11-15 11.84 11.84 11.64 11.64 0.0M
2023-11-14 11.53 11.83 11.47 11.83 0.0M
2023-11-13 10.99 11.18 10.99 11.07 0.0M
2023-11-10 10.69 10.94 10.69 10.94 0.0M
2023-11-09 11.00 11.31 10.88 10.93 0.0M
2023-11-08 10.87 10.94 10.79 10.79 0.0M
2023-11-07 10.82 10.96 10.78 10.78 0.0M
2023-11-06 10.83 10.86 10.70 10.70 0.0M
2023-11-03 10.88 11.06 10.79 10.79 0.0M
2023-11-02 10.63 10.73 10.57 10.69 0.0M
2023-11-01 10.13 10.39 10.13 10.21 0.0M
2023-10-31 10.19 10.23 10.09 10.19 0.0M
2023-10-30 10.12 10.27 10.01 10.13 0.0M
2023-10-27 10.14 10.14 9.97 9.98 0.0M
2023-10-26 10.26 10.40 10.03 10.03 0.0M
2023-10-25 10.23 10.49 9.98 9.98 0.0M
2023-10-24 10.25 10.58 10.05 10.14 0.0M
2023-10-23 9.93 10.29 9.93 10.26 0.0M
2023-10-20 10.07 10.10 9.91 10.10 0.0M
2023-10-19 10.11 10.17 10.02 10.10 0.0M
2023-10-18 10.23 10.23 10.02 10.06 0.0M
2023-10-17 10.42 10.48 10.42 10.48 0.0M
2023-10-16 10.39 10.44 10.32 10.44 0.0M
2023-10-13 10.26 10.37 10.14 10.14 0.0M
2023-10-12 10.67 10.76 10.57 10.63 0.0M
2023-10-11 10.81 10.90 10.73 10.78 0.0M
2023-10-10 10.80 10.80 10.58 10.76 0.0M
2023-10-09 10.47 10.51 10.36 10.51 0.0M
2023-10-06 10.37 10.55 10.27 10.55 0.0M
2023-10-05 10.24 10.32 10.13 10.13 0.0M
2023-10-04 10.12 10.14 9.94 10.12 0.0M
2023-10-03 10.27 10.27 9.89 9.95 0.0M
2023-10-02 10.28 10.28 10.00 10.10 0.0M
2023-09-29 10.56 10.57 10.33 10.51 0.0M
2023-09-28 10.43 10.50 10.34 10.35 0.0M
2023-09-27 10.52 10.52 10.42 10.43 0.0M
2023-09-26 10.62 10.62 10.49 10.57 0.0M
2023-09-25 10.72 10.83 10.72 10.83 0.0M
2023-09-22 10.82 11.27 10.67 10.78 0.0M
2023-09-21 10.89 10.90 10.73 10.87 0.0M
2023-09-20 10.83 10.92 10.78 10.84 0.0M
2023-09-19 10.49 10.58 10.41 10.58 0.0M
2023-09-18 10.62 10.70 10.59 10.62 0.0M
2023-09-15 10.99 10.99 10.79 10.96 0.0M
2023-09-14 10.71 10.86 10.71 10.81 0.0M
2023-09-13 10.69 10.79 10.59 10.66 0.0M
2023-09-12 10.46 10.53 10.43 10.53 0.0M
2023-09-11 10.72 10.85 10.56 10.85 0.0M
2023-09-08 10.52 10.76 10.25 10.55 0.0M
2023-09-07 10.55 10.55 10.23 10.44 0.0M
2023-09-06 10.51 10.51 10.35 10.48 0.0M
2023-09-05 10.58 10.61 10.38 10.61 0.0M
2023-09-01 11.22 11.22 10.58 10.63 0.0M
2023-08-31 10.87 10.88 10.60 10.81 0.0M
2023-08-30 10.77 10.91 10.68 10.91 0.0M
2023-08-29 10.53 10.70 10.49 10.60 0.0M
2023-08-28 10.36 10.57 10.24 10.57 0.0M
2023-08-25 10.36 10.37 10.24 10.37 0.0M
2023-08-24 10.44 10.49 10.32 10.38 0.0M
2023-08-23 10.57 10.63 10.51 10.62 0.0M
2023-08-22 10.52 10.66 10.37 10.66 0.0M
2023-08-21 10.79 10.79 10.45 10.45 0.0M
2023-08-18 10.59 10.71 10.57 10.69 0.0M
2023-08-17 11.20 11.30 11.09 11.30 0.0M
2023-08-16 11.45 11.62 11.30 11.62 0.0M
2023-08-15 11.61 11.61 11.23 11.30 0.0M
2023-08-14 11.45 11.75 11.36 11.70 0.0M
2023-08-11 11.32 11.45 11.30 11.45 0.0M
2023-08-10 11.53 11.55 11.39 11.41 0.0M
2023-08-09 11.41 11.42 11.36 11.40 0.0M
2023-08-08 11.40 11.56 11.40 11.49 0.0M
2023-08-07 11.42 11.56 11.42 11.56 0.0M
2023-08-04 11.45 11.59 11.38 11.38 0.0M
2023-08-03 11.43 11.51 11.40 11.48 0.0M
2023-08-02 11.41 11.46 11.41 11.41 0.0M
2023-08-01 11.53 11.61 11.53 11.55 0.0M
2023-07-31 11.80 11.80 11.64 11.73 0.0M
2023-07-28 12.04 12.22 11.75 11.80 0.0M
2023-07-27 11.85 11.90 11.67 11.71 0.0M
2023-07-26 11.64 11.73 11.64 11.69 0.0M
2023-07-25 11.60 11.73 11.60 11.73 0.0M
2023-07-24 11.71 11.71 11.53 11.58 0.0M
2023-07-21 11.67 11.74 11.66 11.69 0.0M
2023-07-20 11.67 12.07 11.67 11.76 0.0M
2023-07-19 11.60 11.66 11.54 11.61 0.0M
2023-07-18 11.18 11.23 11.14 11.14 0.0M
2023-07-17 10.89 11.03 10.89 11.00 0.0M
2023-07-14 11.02 11.08 10.99 11.03 0.0M
2023-07-13 10.90 10.99 10.85 10.99 0.0M
2023-07-12 10.94 11.01 10.91 10.91 0.0M
2023-07-11 10.50 10.60 10.38 10.60 0.0M
2023-07-10 10.28 10.43 10.27 10.36 0.0M
2023-07-07 10.22 10.43 10.22 10.43 0.0M
2023-07-06 10.19 10.24 10.12 10.14 0.0M
2023-07-05 10.48 10.53 10.41 10.41 0.0M
2023-07-03 10.50 10.51 10.47 10.49 0.0M
2023-06-30 10.42 10.46 10.40 10.40 0.0M
2023-06-29 10.12 10.20 10.06 10.20 0.0M
2023-06-28 10.84 10.84 10.18 10.22 0.0M
2023-06-27 10.34 10.57 10.28 10.42 0.0M
2023-06-26 10.39 10.39 10.23 10.35 0.0M
2023-06-23 10.09 10.19 10.03 10.10 0.0M
2023-06-22 10.41 10.49 10.24 10.40 0.0M
2023-06-21 10.09 10.35 10.09 10.35 0.0M
2023-06-20 10.50 10.62 10.28 10.62 0.0M
2023-06-16 10.59 10.74 10.57 10.63 0.0M
2023-06-15 10.99 10.99 10.29 10.34 0.0M
2023-06-14 10.42 10.65 10.24 10.24 0.0M
2023-06-13 10.62 10.62 10.26 10.54 0.0M
2023-06-12 10.72 10.72 10.39 10.39 0.0M
2023-06-09 10.73 10.92 10.25 10.36 0.0M
2023-06-08 10.44 10.53 10.42 10.46 0.0M
2023-06-07 10.56 10.57 10.42 10.42 0.0M
2023-06-06 10.40 10.58 10.31 10.58 0.0M
2023-06-05 10.64 10.66 10.41 10.49 0.0M
2023-06-02 11.17 11.17 10.56 10.62 0.0M
2023-06-01 10.38 10.60 10.27 10.41 0.0M
2023-05-31 10.23 10.27 10.16 10.23 0.0M
2023-05-30 10.51 10.51 10.35 10.35 0.0M
2023-05-26 10.48 10.48 10.19 10.34 0.0M
2023-05-25 10.56 10.56 10.35 10.35 0.0M
2023-05-24 10.46 10.49 10.33 10.44 0.0M
2023-05-23 10.96 11.09 10.78 10.89 0.0M
2023-05-22 11.15 11.21 10.89 10.98 0.0M
2023-05-19 11.06 11.20 11.05 11.06 0.0M
2023-05-18 11.23 11.31 11.15 11.31 0.0M
2023-05-17 11.30 11.44 11.23 11.23 0.0M
2023-05-16 11.39 11.56 11.33 11.36 0.1M
2023-05-15 11.33 11.42 11.23 11.38 0.1M
2023-05-12 11.38 11.65 11.28 11.28 0.0M
2023-05-11 11.28 11.37 11.17 11.31 0.0M
2023-05-10 11.69 11.80 11.69 11.71 0.0M
2023-05-09 11.51 11.62 11.51 11.53 0.0M
2023-05-08 11.96 11.96 11.77 11.82 0.0M
2023-05-05 11.62 11.81 11.62 11.81 0.0M
2023-05-04 11.76 11.85 11.56 11.59 0.0M
2023-05-03 11.92 11.92 11.51 11.51 0.0M
2023-05-02 11.71 11.93 11.60 11.81 0.0M
2023-05-01 11.80 11.80 11.46 11.63 0.0M
2023-04-28 11.77 11.78 11.62 11.72 0.0M
2023-04-27 11.41 11.52 11.41 11.52 0.0M
2023-04-26 11.55 11.55 11.35 11.41 0.0M
2023-04-25 11.50 11.50 11.16 11.16 0.0M
2023-04-24 11.44 11.44 11.27 11.29 0.0M
2023-04-21 11.32 11.44 11.14 11.27 0.0M
2023-04-20 11.35 11.46 11.24 11.29 0.0M
2023-04-19 11.56 11.77 11.36 11.43 0.0M
2023-04-18 11.33 11.61 11.29 11.41 0.0M
2023-04-17 11.31 11.31 11.28 11.31 0.0M
2023-04-14 11.32 11.59 11.28 11.45 0.0M
2023-04-13 11.25 11.38 11.19 11.30 0.0M
2023-04-12 10.93 11.16 10.85 11.02 0.0M
2023-04-11 10.94 10.94 10.81 10.89 0.0M
2023-04-10 10.73 10.78 10.60 10.78 0.0M
2023-04-06 10.73 10.95 10.71 10.95 0.0M
2023-04-05 10.66 10.66 10.53 10.62 0.0M
2023-04-04 10.79 10.81 10.77 10.77 0.0M
2023-04-03 10.92 10.92 10.70 10.81 0.0M
2023-03-31 10.85 10.85 10.77 10.78 0.0M
2023-03-30 10.85 10.88 10.79 10.88 0.0M
2023-03-29 10.66 10.67 10.59 10.67 0.0M
2023-03-28 10.48 10.52 10.44 10.47 0.0M
2023-03-27 10.50 10.50 10.36 10.43 0.0M
2023-03-24 10.23 10.31 10.21 10.25 0.0M
2023-03-23 10.39 10.46 10.27 10.27 0.0M
2023-03-22 10.37 10.49 10.35 10.35 0.0M
2023-03-21 10.42 10.44 10.34 10.44 0.0M
2023-03-20 10.29 10.36 10.27 10.35 0.0M
2023-03-17 10.12 10.34 10.12 10.21 0.0M
2023-03-16 10.09 10.25 10.06 10.25 0.0M
2023-03-15 10.12 10.16 9.90 9.98 0.0M
2023-03-14 10.29 10.33 10.26 10.26 0.0M
2023-03-13 10.24 10.33 10.21 10.23 0.0M
2023-03-10 10.14 10.21 10.06 10.10 0.0M
2023-03-09 10.07 10.18 9.98 10.00 0.0M
2023-03-08 10.04 10.17 10.02 10.02 0.0M
2023-03-07 10.23 10.23 10.00 10.02 0.0M
2023-03-06 10.23 10.25 10.13 10.19 0.0M
2023-03-03 10.20 10.26 10.20 10.25 0.0M
2023-03-02 10.22 10.50 10.12 10.16 0.0M
2023-03-01 10.33 10.43 10.33 10.36 0.0M
2023-02-28 10.61 10.61 10.58 10.58 0.0M
2023-02-27 10.47 10.70 10.47 10.57 0.0M
2023-02-24 10.28 10.43 10.17 10.29 0.0M
2023-02-23 10.40 10.53 10.31 10.43 0.0M
2023-02-22 10.52 10.52 10.44 10.44 0.0M
2023-02-21 10.50 10.74 10.49 10.61 0.0M
2023-02-17 10.73 10.73 10.51 10.51 0.0M
2023-02-16 10.37 10.52 10.37 10.45 0.0M
2023-02-15 10.75 10.80 10.65 10.75 0.0M
2023-02-14 10.83 10.85 10.71 10.80 0.0M
2023-02-13 10.79 10.79 10.67 10.75 0.0M
2023-02-10 10.91 11.23 10.79 10.82 0.0M
2023-02-09 11.08 11.08 10.87 10.87 0.0M
2023-02-08 10.94 10.96 10.78 10.89 0.0M
2023-02-07 10.66 10.84 10.66 10.84 0.0M
2023-02-06 10.74 10.78 10.72 10.72 0.0M
2023-02-03 10.96 11.05 10.91 11.01 0.0M
2023-02-02 11.21 11.36 11.18 11.34 0.0M
2023-02-01 10.88 10.95 10.81 10.95 0.0M
2023-01-31 10.53 10.73 10.53 10.69 0.0M
2023-01-30 10.95 10.95 10.79 10.79 0.0M
2023-01-27 10.90 11.00 10.90 10.98 0.0M
2023-01-26 10.89 10.95 10.80 10.95 0.0M
2023-01-25 10.81 10.90 10.74 10.85 0.0M
2023-01-24 10.83 10.94 10.82 10.84 0.0M
2023-01-23 10.79 10.94 10.71 10.83 0.0M
2023-01-20 10.85 10.92 10.76 10.90 0.0M
2023-01-19 10.98 10.98 10.69 10.78 0.0M
2023-01-18 11.34 11.35 11.07 11.16 0.0M
2023-01-17 11.24 11.24 11.11 11.11 0.0M
2023-01-13 11.34 11.44 11.27 11.36 0.0M
2023-01-12 11.00 11.12 10.96 11.11 0.0M
2023-01-11 10.51 10.57 10.44 10.51 0.0M
2023-01-10 10.44 10.49 10.38 10.43 0.0M
2023-01-09 10.43 10.50 10.26 10.26 0.0M
2023-01-06 10.06 10.36 10.06 10.36 0.0M
2023-01-05 9.99 10.08 9.90 10.06 0.0M
2023-01-04 10.00 10.15 9.86 10.07 0.0M
2023-01-03 9.76 9.91 9.64 9.91 0.0M