Berkeley ADR

BKGFY
🏛️ usa →
10.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 10.10 10.54 10.10 10.27 0.0M
2025-09-26 9.99 9.99 9.80 9.89 0.1M
2025-09-25 9.83 9.85 9.71 9.79 0.1M
2025-09-24 9.99 10.01 9.93 9.98 0.0M
2025-09-23 9.95 9.95 9.88 9.90 0.0M
2025-09-22 9.99 9.99 9.77 9.85 0.0M
2025-09-19 9.93 9.94 9.84 9.92 0.0M
2025-09-18 10.03 10.04 9.96 10.01 0.0M
2025-09-17 10.09 10.16 10.04 10.08 0.0M
2025-09-16 9.90 9.99 9.90 9.99 0.0M
2025-09-15 9.86 9.87 9.79 9.86 0.1M
2025-09-12 9.82 10.20 9.80 9.86 0.0M
2025-09-11 9.73 10.24 9.73 9.86 0.1M
2025-09-10 9.80 9.84 9.69 9.69 0.0M
2025-09-09 9.82 9.82 9.70 9.74 0.0M
2025-09-08 9.93 10.00 9.87 9.95 0.1M
2025-09-05 9.84 9.96 9.84 9.92 0.1M
2025-09-04 9.57 9.61 9.52 9.55 0.1M
2025-09-03 9.43 9.60 9.42 9.48 0.0M
2025-09-02 9.35 9.46 9.34 9.43 0.1M
2025-08-29 9.75 9.78 9.67 9.78 0.0M
2025-08-28 9.78 9.83 9.76 9.80 0.1M
2025-08-27 9.82 9.93 9.81 9.93 0.0M
2025-08-26 9.98 9.98 9.90 9.93 0.0M
2025-08-25 10.30 10.30 10.10 10.14 0.0M
2025-08-22 10.00 10.26 10.00 10.17 0.1M
2025-08-21 9.95 9.99 9.90 9.90 0.0M
2025-08-20 10.01 10.10 9.98 10.05 0.0M
2025-08-19 10.01 10.10 9.99 9.99 0.0M
2025-08-18 10.11 10.11 9.86 9.97 0.1M
2025-08-15 10.31 10.33 10.19 10.32 0.0M
2025-08-14 10.32 10.37 10.22 10.32 0.1M
2025-08-13 10.25 10.38 10.25 10.38 0.0M
2025-08-12 10.14 10.25 10.12 10.25 0.0M
2025-08-11 10.03 10.49 9.98 10.04 0.1M
2025-08-08 10.01 10.13 9.99 10.03 0.1M
2025-08-07 9.84 9.94 9.81 9.91 0.0M
2025-08-06 9.80 9.86 9.78 9.81 0.1M
2025-08-05 9.72 9.73 9.68 9.70 0.1M
2025-08-04 9.69 9.70 9.63 9.66 0.1M
2025-08-01 9.66 9.68 9.57 9.65 0.1M
2025-07-31 9.59 9.63 9.53 9.55 0.2M
2025-07-30 9.61 9.68 9.59 9.62 0.1M
2025-07-29 9.72 9.74 9.67 9.71 0.2M
2025-07-28 9.83 9.83 9.68 9.68 0.2M
2025-07-25 9.68 9.77 9.68 9.77 0.1M
2025-07-24 9.91 9.91 9.80 9.84 0.1M
2025-07-23 9.85 10.23 9.81 9.90 0.1M
2025-07-22 9.82 9.91 9.81 9.85 0.1M
2025-07-21 9.81 9.84 9.75 9.78 0.2M
2025-07-18 9.78 9.78 9.62 9.66 0.2M
2025-07-17 9.67 9.72 9.60 9.67 0.2M
2025-07-16 9.77 9.80 9.64 9.66 0.1M
2025-07-15 9.84 9.84 9.70 9.75 0.1M
2025-07-14 10.34 10.34 9.77 9.85 2.0M
2025-07-11 10.42 10.42 9.86 9.86 0.1M
2025-07-10 9.89 9.99 9.89 9.97 0.1M
2025-07-09 10.45 10.45 9.84 9.91 0.2M
2025-07-08 9.65 10.00 9.65 9.80 0.1M
2025-07-07 9.90 10.14 9.60 9.66 0.3M
2025-07-03 10.08 10.12 9.97 9.98 0.6M
2025-07-02 9.90 9.90 9.68 9.80 0.3M
2025-07-01 10.65 10.77 10.63 10.73 1.2M
2025-06-30 10.63 10.67 10.60 10.66 0.2M
2025-06-27 10.94 10.94 10.66 10.69 0.1M
2025-06-26 10.97 10.97 10.65 10.65 0.3M
2025-06-25 10.57 10.62 10.34 10.44 0.1M
2025-06-24 10.98 10.98 10.55 10.57 0.0M
2025-06-23 10.57 10.74 10.51 10.64 0.1M
2025-06-20 10.36 10.83 10.30 10.31 0.1M
2025-06-18 11.24 12.26 11.23 11.36 0.1M
2025-06-17 12.23 12.23 11.42 11.82 0.1M
2025-06-16 12.01 12.01 11.71 11.76 0.3M
2025-06-13 12.27 12.27 11.66 11.75 0.1M
2025-06-12 11.83 11.87 11.79 11.87 0.1M
2025-06-11 12.29 12.29 11.61 11.71 0.1M
2025-06-10 11.65 11.66 11.52 11.58 0.1M
2025-06-09 11.36 11.66 11.29 11.32 0.1M
2025-06-06 11.36 11.40 11.23 11.32 0.1M
2025-06-05 11.32 11.68 11.25 11.30 0.1M
2025-06-04 11.32 11.70 11.27 11.27 0.1M
2025-06-03 11.43 11.82 11.13 11.19 0.1M
2025-06-02 11.72 11.83 11.48 11.55 0.0M
2025-05-30 11.62 12.22 11.58 11.62 0.0M
2025-05-29 11.51 11.78 11.47 11.54 0.1M
2025-05-28 12.29 12.29 11.23 11.44 0.0M
2025-05-27 11.90 11.90 11.37 11.50 0.1M
2025-05-23 12.20 12.20 11.38 11.50 0.1M
2025-05-22 12.15 12.15 11.27 11.29 0.1M
2025-05-21 11.95 11.95 11.32 11.55 0.1M
2025-05-20 11.53 12.34 11.48 11.72 0.2M
2025-05-19 11.42 11.86 11.37 11.61 0.2M
2025-05-16 11.28 12.01 11.28 11.40 0.1M
2025-05-15 11.29 12.08 11.23 11.41 0.2M
2025-05-14 11.16 12.20 11.11 11.19 0.1M
2025-05-13 11.36 12.11 11.21 11.49 0.2M
2025-05-12 12.35 12.35 11.02 11.24 0.1M
2025-05-09 11.60 11.60 11.39 11.41 0.1M
2025-05-08 11.71 11.71 11.20 11.52 0.1M
2025-05-07 11.62 11.73 11.52 11.54 0.3M
2025-05-06 11.75 11.81 11.56 11.68 0.3M
2025-05-05 11.62 11.91 11.42 11.70 0.2M
2025-05-02 11.46 11.71 11.40 11.58 0.1M
2025-05-01 11.36 11.74 11.34 11.44 0.2M
2025-04-30 11.11 11.64 11.11 11.29 0.7M
2025-04-29 11.10 11.28 11.03 11.08 0.5M
2025-04-28 11.05 11.74 10.97 11.10 0.2M
2025-04-25 10.92 10.99 10.65 10.92 0.1M
2025-04-24 10.81 11.50 10.78 10.94 0.2M
2025-04-23 10.84 11.44 10.69 10.90 0.1M
2025-04-22 11.60 11.60 10.73 10.83 0.2M
2025-04-21 10.90 10.90 10.41 10.54 0.1M
2025-04-17 10.54 10.89 10.28 10.64 0.1M
2025-04-16 10.39 10.59 10.38 10.51 0.1M
2025-04-15 10.30 10.58 10.26 10.38 0.2M
2025-04-14 10.09 10.20 10.04 10.15 0.3M
2025-04-11 9.87 10.06 9.77 10.00 0.3M
2025-04-10 9.80 10.00 9.73 9.99 0.4M
2025-04-09 9.36 10.36 9.21 9.71 0.5M
2025-04-08 9.42 9.49 9.10 9.13 0.4M
2025-04-07 9.26 9.47 9.03 9.18 0.3M
2025-04-04 9.45 9.45 9.19 9.20 0.1M
2025-04-03 9.58 9.65 9.50 9.51 0.1M
2025-04-02 9.20 9.26 9.11 9.26 0.1M
2025-04-01 9.47 9.47 9.29 9.32 0.3M
2025-03-31 9.24 9.30 9.16 9.24 0.3M
2025-03-28 9.49 9.49 9.26 9.26 0.2M
2025-03-27 9.28 9.41 9.28 9.28 0.2M
2025-03-26 9.37 9.45 9.21 9.34 0.1M
2025-03-25 9.54 9.63 9.33 9.37 0.1M
2025-03-24 9.43 9.53 9.36 9.48 0.2M
2025-03-21 9.45 9.60 9.41 9.43 0.1M
2025-03-20 9.61 9.62 9.52 9.57 0.1M
2025-03-19 9.52 9.66 9.51 9.65 0.1M
2025-03-18 9.70 9.70 9.50 9.54 0.2M
2025-03-17 9.45 9.55 9.45 9.54 0.2M
2025-03-14 9.39 9.41 9.27 9.35 0.2M
2025-03-13 9.21 9.29 9.14 9.18 0.2M
2025-03-12 9.49 9.49 9.33 9.37 0.2M
2025-03-11 9.53 9.60 9.39 9.53 0.2M
2025-03-10 9.50 9.60 9.28 9.36 0.2M
2025-03-07 9.52 9.61 9.42 9.50 0.2M
2025-03-06 9.34 9.45 9.30 9.33 0.2M
2025-03-05 9.31 9.47 9.31 9.43 0.1M
2025-03-04 9.20 9.47 9.12 9.45 0.1M
2025-03-03 9.31 10.00 9.23 9.27 0.5M
2025-02-28 9.38 9.45 9.21 9.26 0.2M
2025-02-27 9.25 9.25 9.15 9.19 0.1M
2025-02-26 9.56 9.58 9.41 9.45 0.5M
2025-02-25 9.63 9.70 9.54 9.57 0.2M
2025-02-24 9.57 9.68 9.39 9.59 0.6M
2025-02-21 9.60 9.95 9.57 9.72 0.6M
2025-02-20 9.55 9.73 9.52 9.59 0.7M
2025-02-19 9.51 9.79 9.46 9.56 0.2M
2025-02-18 9.65 9.71 9.62 9.65 0.5M
2025-02-14 9.65 9.70 9.54 9.62 0.2M
2025-02-13 9.44 9.63 9.44 9.56 0.2M
2025-02-12 9.32 9.52 9.32 9.45 0.3M
2025-02-11 9.31 9.42 9.30 9.36 0.1M
2025-02-10 9.39 9.51 9.37 9.46 0.3M
2025-02-07 9.42 9.42 9.25 9.34 0.3M
2025-02-06 9.54 9.59 9.50 9.55 0.2M
2025-02-05 9.65 9.71 9.60 9.69 0.2M
2025-02-04 9.52 9.63 9.46 9.54 0.2M
2025-02-03 9.52 9.60 9.45 9.49 0.2M
2025-01-31 9.74 9.81 9.49 9.72 0.6M
2025-01-30 9.72 9.82 9.69 9.79 0.3M
2025-01-29 9.60 9.70 9.58 9.59 0.1M
2025-01-28 9.68 9.84 9.52 9.73 0.4M
2025-01-27 9.66 9.70 9.60 9.60 0.1M
2025-01-24 9.48 9.57 9.38 9.57 0.3M
2025-01-23 9.29 9.47 9.26 9.45 0.4M
2025-01-22 9.32 9.41 9.13 9.17 0.8M
2025-01-21 9.23 9.45 9.23 9.45 0.1M
2025-01-17 9.08 9.27 9.06 9.17 0.1M
2025-01-16 8.86 9.04 8.78 8.95 0.6M
2025-01-15 8.89 9.03 8.80 8.95 0.2M
2025-01-14 8.68 8.89 8.48 8.55 0.7M
2025-01-13 8.71 9.45 8.67 9.03 0.7M
2025-01-10 9.01 9.02 8.77 8.90 0.3M
2025-01-08 9.28 9.63 9.25 9.40 0.2M
2025-01-07 9.74 10.69 9.55 9.77 0.4M
2025-01-06 9.67 9.87 9.60 9.76 0.4M
2025-01-03 9.73 9.82 9.65 9.73 0.4M
2025-01-02 9.82 9.95 9.70 9.79 0.1M