Berkeley Group Holdings PLC ADR (BKGFY)

BKGFY
🏛️ 미국 →
10.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 9.69 10.20 9.69 9.97 0.2M
2024-12-30 9.83 10.08 9.72 9.91 0.3M
2024-12-27 9.81 10.41 9.81 9.86 0.2M
2024-12-26 9.93 10.04 9.90 9.93 0.3M
2024-12-24 9.86 9.97 9.86 9.93 0.1M
2024-12-23 9.84 9.96 9.83 9.90 0.7M
2024-12-20 9.89 9.99 9.82 9.92 0.4M
2024-12-19 9.92 10.01 9.77 9.87 0.4M
2024-12-18 10.14 10.28 9.97 10.05 0.2M
2024-12-17 10.11 10.28 10.01 10.10 0.3M
2024-12-16 10.09 10.23 10.08 10.11 0.7M
2024-12-13 10.29 10.37 10.13 10.13 0.2M
2024-12-12 10.51 10.60 10.38 10.49 0.2M
2024-12-11 10.77 10.88 10.71 10.78 0.1M
2024-12-10 10.73 10.92 10.69 10.91 0.1M
2024-12-09 10.78 11.03 10.77 10.78 0.3M
2024-12-06 10.68 10.74 10.50 10.57 0.1M
2024-12-05 10.65 10.90 10.59 10.84 0.1M
2024-12-04 10.40 10.82 10.40 10.59 0.1M
2024-12-03 10.51 10.66 10.46 10.65 0.3M
2024-12-02 10.73 10.73 10.54 10.73 0.2M
2024-11-29 10.73 10.81 10.62 10.68 0.1M
2024-11-27 10.98 11.07 10.94 11.06 0.1M
2024-11-26 10.95 10.95 10.74 10.89 0.1M
2024-11-25 11.06 11.96 10.96 11.13 0.3M
2024-11-22 10.98 11.32 10.95 11.01 0.2M
2024-11-21 10.85 11.17 10.81 11.04 0.3M
2024-11-20 10.93 10.97 10.85 10.96 0.3M
2024-11-19 11.09 11.34 11.09 11.32 0.4M
2024-11-18 11.01 11.35 11.00 11.11 0.8M
2024-11-15 10.99 11.06 10.98 11.02 0.3M
2024-11-14 10.93 11.40 10.91 11.07 0.3M
2024-11-13 11.05 11.29 10.83 10.91 0.2M
2024-11-12 10.96 11.46 10.85 11.20 0.4M
2024-11-11 11.12 11.17 11.06 11.13 0.1M
2024-11-08 11.17 11.20 11.06 11.17 0.1M
2024-11-07 11.18 11.34 11.11 11.31 0.2M
2024-11-06 11.07 11.09 10.99 11.02 0.0M
2024-11-05 11.40 11.52 11.39 11.52 0.1M
2024-11-04 11.41 11.44 11.29 11.37 0.1M
2024-11-01 11.50 11.54 11.35 11.37 0.1M
2024-10-31 11.53 11.53 11.17 11.46 0.2M
2024-10-30 12.28 12.30 11.88 11.97 0.1M
2024-10-29 12.03 12.06 11.93 12.01 0.1M
2024-10-28 12.20 12.24 12.06 12.22 0.1M
2024-10-25 12.09 12.21 11.98 12.05 0.1M
2024-10-24 12.11 12.20 12.02 12.11 0.1M
2024-10-23 12.19 12.26 12.13 12.14 0.1M
2024-10-22 12.30 12.36 12.28 12.30 0.1M
2024-10-21 12.52 12.54 12.35 12.37 0.1M
2024-10-18 12.53 12.61 12.50 12.59 0.1M
2024-10-17 12.65 12.72 12.35 12.67 0.1M
2024-10-16 12.63 12.67 12.57 12.64 0.1M
2024-10-15 12.50 12.58 12.40 12.40 0.1M
2024-10-14 12.28 12.45 11.58 12.40 0.1M
2024-10-11 12.33 12.54 12.25 12.26 0.1M
2024-10-10 12.19 12.30 12.08 12.25 0.1M
2024-10-09 12.51 12.51 12.20 12.36 0.0M
2024-10-08 12.45 12.68 12.21 12.25 0.0M
2024-10-07 12.47 12.68 12.29 12.60 0.1M
2024-10-04 12.64 12.70 12.51 12.70 0.0M
2024-10-03 12.50 12.73 12.40 12.46 0.0M
2024-10-02 12.19 12.73 12.19 12.44 0.0M
2024-10-01 12.60 12.79 12.50 12.64 0.0M
2024-09-30 12.78 12.96 12.65 12.65 0.1M
2024-09-27 12.98 13.07 12.94 12.99 0.0M
2024-09-26 13.00 13.11 12.97 12.99 0.1M
2024-09-25 12.80 13.02 12.75 12.76 0.0M
2024-09-24 12.86 12.96 12.74 12.86 0.1M
2024-09-23 12.97 13.30 12.72 12.72 0.0M
2024-09-20 12.90 13.36 12.72 12.72 0.0M
2024-09-19 13.27 13.87 13.22 13.22 0.0M
2024-09-18 13.88 13.88 13.28 13.34 0.0M
2024-09-17 13.30 13.68 13.11 13.37 0.0M
2024-09-16 13.40 14.19 13.15 13.43 0.0M
2024-09-13 13.21 13.73 13.11 13.19 0.0M
2024-09-12 13.62 13.65 13.24 13.35 0.0M
2024-09-11 12.97 13.43 12.87 13.15 0.0M
2024-09-10 14.46 14.46 13.13 13.52 0.1M
2024-09-09 13.59 13.86 12.62 13.15 0.2M
2024-09-06 13.56 13.78 13.14 13.21 0.0M
2024-09-05 13.62 13.80 13.50 13.66 0.0M
2024-09-04 14.18 14.18 13.35 13.38 0.0M
2024-09-03 13.78 13.96 13.49 13.56 0.0M
2024-08-30 13.73 13.94 13.49 13.62 0.0M
2024-08-29 14.48 14.49 13.67 13.68 0.0M
2024-08-28 13.72 14.10 13.70 13.70 0.0M
2024-08-27 14.65 14.65 13.81 13.84 0.1M
2024-08-26 14.62 14.94 14.12 14.43 0.0M
2024-08-23 14.95 15.11 14.38 14.50 0.0M
2024-08-22 14.00 14.58 14.00 14.22 0.0M
2024-08-21 14.07 14.81 14.07 14.66 0.1M
2024-08-20 14.43 14.85 14.23 14.23 0.0M
2024-08-19 13.89 14.62 13.89 14.29 0.1M
2024-08-16 14.46 14.66 14.02 14.03 0.1M
2024-08-15 14.60 14.99 14.25 14.93 0.1M
2024-08-14 14.36 14.46 14.33 14.43 0.3M
2024-08-13 14.33 14.33 13.59 13.93 0.0M
2024-08-12 13.59 13.81 13.47 13.65 0.1M
2024-08-09 13.39 13.50 13.24 13.35 0.1M
2024-08-08 13.03 13.41 13.03 13.19 0.1M
2024-08-07 13.70 14.32 13.08 13.10 0.1M
2024-08-06 13.00 13.50 13.00 13.45 0.2M
2024-08-05 13.68 13.74 13.07 13.71 0.1M
2024-08-02 13.98 13.98 13.47 13.58 0.1M
2024-08-01 13.67 14.20 13.50 13.54 0.1M
2024-07-31 14.15 14.23 13.58 13.80 0.2M
2024-07-30 14.27 14.27 13.55 13.67 0.2M
2024-07-29 14.03 14.08 13.59 13.64 0.2M
2024-07-26 13.52 13.86 13.52 13.64 0.5M
2024-07-25 13.36 13.63 13.36 13.52 0.1M
2024-07-24 13.68 13.71 13.39 13.46 0.9M
2024-07-23 13.56 13.56 13.26 13.43 1.1M
2024-07-22 13.32 13.47 13.32 13.45 0.3M
2024-07-19 13.13 13.40 13.13 13.40 0.1M
2024-07-18 13.59 13.63 13.22 13.22 0.4M
2024-07-17 13.27 13.56 13.26 13.44 0.3M
2024-07-16 13.29 13.58 13.29 13.42 0.1M
2024-07-15 13.96 13.96 13.10 13.11 0.1M
2024-07-12 13.59 13.60 13.08 13.23 0.1M
2024-07-11 12.82 13.24 12.82 13.12 0.1M
2024-07-10 12.65 13.22 12.65 13.18 0.0M
2024-07-09 13.63 13.63 12.59 12.83 0.1M
2024-07-08 13.31 13.31 12.90 13.04 0.1M
2024-07-05 13.09 13.62 12.83 12.93 0.1M
2024-07-03 12.46 12.90 12.46 12.78 0.0M
2024-07-02 12.59 13.01 12.32 12.35 0.1M
2024-07-01 12.38 12.77 12.20 12.20 0.1M
2024-06-28 12.77 12.77 12.24 12.27 0.1M
2024-06-27 12.75 12.79 12.38 12.77 0.0M
2024-06-26 12.36 12.70 12.25 12.62 0.0M
2024-06-25 12.32 12.47 12.28 12.47 0.0M
2024-06-24 12.43 12.90 12.25 12.25 0.1M
2024-06-21 13.03 13.03 12.48 12.70 0.0M
2024-06-20 13.24 13.24 12.52 12.70 0.0M
2024-06-18 13.45 13.88 13.14 13.34 0.0M
2024-06-17 13.57 13.86 13.40 13.47 0.0M
2024-06-14 13.37 13.69 13.31 13.61 0.1M
2024-06-13 13.93 14.19 13.45 13.84 0.1M
2024-06-12 14.31 14.79 13.87 14.00 0.0M
2024-06-11 13.95 14.19 13.73 13.91 0.1M
2024-06-10 13.78 14.25 13.77 14.09 0.0M
2024-06-07 14.07 14.31 13.91 13.92 0.0M
2024-06-06 14.15 14.49 14.09 14.33 0.0M
2024-06-05 14.12 14.24 14.09 14.13 0.0M
2024-06-04 14.09 14.32 14.03 14.26 0.0M
2024-06-03 14.87 14.90 14.00 14.25 0.0M
2024-05-31 14.30 14.70 13.98 14.02 0.1M
2024-05-30 13.99 14.44 13.88 13.99 0.1M
2024-05-29 14.09 14.33 13.84 14.10 0.1M
2024-05-28 14.09 14.33 13.87 13.91 0.1M
2024-05-24 14.57 14.57 14.01 14.23 0.0M
2024-05-23 14.17 14.42 13.95 14.04 0.0M
2024-05-22 14.17 14.50 13.95 14.40 0.0M
2024-05-21 14.41 14.91 14.05 14.05 0.0M
2024-05-20 14.30 14.55 13.97 14.17 0.0M
2024-05-17 14.33 14.58 14.17 14.22 0.0M
2024-05-16 14.46 14.58 14.09 14.21 0.1M
2024-05-15 14.31 14.55 14.08 14.29 0.0M
2024-05-14 14.19 14.19 13.67 13.84 0.0M
2024-05-13 13.76 14.07 13.76 13.87 0.1M
2024-05-10 13.61 14.38 13.61 14.04 0.0M
2024-05-09 13.68 14.46 13.43 13.94 0.0M
2024-05-08 13.52 14.24 13.52 13.71 0.0M
2024-05-07 13.84 14.38 13.39 13.54 0.0M
2024-05-06 13.85 14.20 13.48 13.48 0.0M
2024-05-03 13.77 13.84 13.34 13.83 0.0M
2024-05-02 13.09 13.62 12.54 12.78 0.1M
2024-05-01 12.33 13.10 12.33 12.67 0.0M
2024-04-30 12.44 12.80 12.38 12.40 0.0M
2024-04-29 12.65 12.85 12.52 12.78 0.1M
2024-04-26 12.64 12.74 12.29 12.64 0.0M
2024-04-25 11.96 12.87 11.96 12.52 0.0M
2024-04-24 12.04 12.61 12.04 12.34 0.0M
2024-04-23 12.23 12.63 12.11 12.26 0.0M
2024-04-22 12.12 12.45 11.90 12.03 0.0M
2024-04-19 11.86 11.95 11.63 11.89 0.0M
2024-04-18 12.23 12.44 12.01 12.34 0.0M
2024-04-17 12.07 12.18 11.90 12.04 0.0M
2024-04-16 11.86 12.22 11.66 12.22 0.0M
2024-04-15 12.49 12.49 11.84 11.93 0.0M
2024-04-12 12.36 12.36 11.84 12.18 0.0M
2024-04-11 12.04 12.17 11.89 12.12 0.0M
2024-04-10 12.22 12.22 11.98 12.21 0.0M
2024-04-09 12.33 12.40 12.17 12.40 0.0M
2024-04-08 12.52 12.72 12.20 12.52 0.0M
2024-04-05 12.33 12.41 12.08 12.41 0.0M
2024-04-04 12.84 12.84 12.37 12.52 0.0M
2024-04-03 12.09 12.30 11.99 12.30 0.0M
2024-04-02 12.19 12.30 12.19 12.27 0.0M
2024-04-01 13.13 13.68 12.70 13.68 0.0M
2024-03-28 13.06 13.06 12.54 12.68 0.0M
2024-03-27 12.58 12.69 12.54 12.61 0.0M
2024-03-26 12.55 12.63 12.41 12.42 0.0M
2024-03-25 12.41 12.60 12.41 12.46 0.0M
2024-03-22 12.64 12.75 12.54 12.65 0.0M
2024-03-21 13.43 13.43 12.55 12.73 0.0M
2024-03-20 12.89 12.89 12.33 12.40 0.0M
2024-03-19 12.17 12.37 12.13 12.31 0.0M
2024-03-18 12.32 12.53 12.15 12.43 0.0M
2024-03-15 12.67 12.67 12.42 12.49 0.0M
2024-03-14 12.47 12.70 12.40 12.52 0.0M
2024-03-13 12.41 12.53 12.32 12.44 0.0M
2024-03-12 12.38 12.51 12.33 12.44 0.0M
2024-03-11 13.27 13.27 12.21 12.48 0.0M
2024-03-08 12.70 12.70 12.37 12.61 0.0M
2024-03-07 12.41 12.55 12.41 12.55 0.0M
2024-03-06 12.38 12.39 12.27 12.33 0.0M
2024-03-05 12.38 12.55 12.19 12.25 0.0M
2024-03-04 13.21 13.21 12.23 12.54 0.0M
2024-03-01 12.33 12.39 12.19 12.29 0.0M
2024-02-29 12.23 12.23 12.16 12.16 0.0M
2024-02-28 12.02 12.14 12.01 12.13 0.0M
2024-02-27 12.32 12.57 12.22 12.22 0.0M
2024-02-26 12.40 12.70 12.22 12.45 0.0M
2024-02-23 12.58 12.81 12.49 12.69 0.0M
2024-02-22 12.53 12.70 12.44 12.70 0.0M
2024-02-21 12.57 12.99 12.53 12.64 0.0M
2024-02-20 12.73 12.79 12.52 12.74 0.0M
2024-02-16 12.29 12.73 12.26 12.40 0.0M
2024-02-15 12.44 12.53 12.21 12.49 0.0M
2024-02-14 12.21 12.44 12.12 12.12 0.0M
2024-02-13 12.31 12.31 12.00 12.07 0.0M
2024-02-12 12.70 12.70 12.35 12.48 0.0M
2024-02-09 12.23 12.74 12.23 12.74 0.0M
2024-02-08 12.52 12.65 12.24 12.41 0.0M
2024-02-07 12.71 12.82 12.56 12.69 0.0M
2024-02-06 12.59 12.67 12.59 12.60 0.0M
2024-02-05 12.46 12.59 12.33 12.44 0.0M
2024-02-02 12.67 12.90 12.52 12.77 0.0M
2024-02-01 13.04 13.04 12.62 12.77 0.0M
2024-01-31 12.86 13.07 12.71 12.77 0.0M
2024-01-30 12.72 12.72 12.60 12.70 0.0M
2024-01-29 13.03 13.12 12.90 12.99 0.0M
2024-01-26 13.04 13.29 12.75 12.75 0.0M
2024-01-25 12.77 13.04 12.63 12.81 0.0M
2024-01-24 12.84 13.03 12.74 12.81 0.0M
2024-01-23 12.97 13.19 12.84 13.00 0.0M
2024-01-22 13.08 13.30 13.04 13.30 0.0M
2024-01-19 12.62 12.85 12.52 12.64 0.0M
2024-01-18 12.57 12.81 12.53 12.65 0.0M
2024-01-17 12.55 12.55 12.31 12.46 0.0M
2024-01-16 12.68 12.90 12.53 12.75 0.0M
2024-01-12 12.97 12.97 12.61 12.81 0.0M
2024-01-11 13.05 13.05 12.70 12.74 0.0M
2024-01-10 13.04 13.20 13.02 13.14 0.0M
2024-01-09 12.87 12.93 12.72 12.81 0.0M
2024-01-08 12.69 13.14 12.69 12.96 0.0M
2024-01-05 12.87 12.87 12.59 12.71 0.0M
2024-01-04 12.64 12.83 12.59 12.71 0.0M
2024-01-03 12.38 12.70 12.38 12.43 0.0M
2024-01-02 12.46 12.65 12.22 12.65 0.0M