S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Berkeley Energia Limited (BKY)
Berkeley Energia Limited (BKY) Historical

BKY Berkeley Energia Limited

0.34

0.00 (0.00%)

May 12 2024 - Closed

Delayed by 20 minutes

BKY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.34	-0.015	-4.23%	0.35	0.35	0.34	35,359
May 09 2024	0.355	-0.005	-1.39%	0.355	0.355	0.355	9,560
May 08 2024	0.36	-0.005	-1.37%	0.355	0.37	0.35	83,622
May 07 2024	0.365	-0.025	-6.41%	0.36	0.365	0.36	6,807
May 06 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0.00
May 03 2024	0.39	0.00	0.00%	0.39	0.39	0.385	1,036,534
May 02 2024	0.39	0.04	11.43%	0.36	0.39	0.36	43,255
May 01 2024	0.35	0.01	2.94%	0.35	0.35	0.34	47,409
Apr 30 2024	0.34	-0.02	-5.56%	0.335	0.385	0.335	63,902
Apr 29 2024	0.36	0.00	0.00%	0.36	0.36	0.36	25,816
Apr 26 2024	0.36	0.02	5.88%	0.35	0.36	0.35	58,045
Apr 24 2024	0.34	-0.005	-1.45%	0.35	0.35	0.34	41,868
Apr 23 2024	0.345	0.005	1.47%	0.34	0.345	0.34	44,310
Apr 22 2024	0.34	0.00	0.00%	0.33	0.34	0.33	39,350
Apr 19 2024	0.34	0.00	0.00%	0.335	0.34	0.335	12,165
Apr 18 2024	0.34	0.00	0.00%	0.34	0.34	0.34	3,166
Apr 17 2024	0.34	-0.01	-2.86%	0.355	0.355	0.34	11,379
Apr 16 2024	0.35	0.035	11.11%	0.35	0.35	0.34	311,424
Apr 15 2024	0.315	-0.03	-8.70%	0.325	0.325	0.315	28,819
Apr 12 2024	0.345	0.01	2.99%	0.35	0.35	0.335	650,160
Apr 11 2024	0.335	0.04	13.56%	0.32	0.335	0.32	666,155
Apr 10 2024	0.295	0.01	3.51%	0.295	0.295	0.295	2
Apr 09 2024	0.285	0.00	0.00%	0.295	0.295	0.285	32,049
Apr 08 2024	0.285	0.00	0.00%	0.285	0.285	0.285	0.00
Apr 05 2024	0.285	0.005	1.79%	0.285	0.285	0.285	11,736
Apr 04 2024	0.28	0.00	0.00%	0.28	0.28	0.28	2,846
Apr 03 2024	0.28	0.00	0.00%	0.28	0.285	0.28	56,209
Apr 02 2024	0.28	0.005	1.82%	0.28	0.30	0.28	52,783
Mar 28 2024	0.275	-0.015	-5.17%	0.29	0.29	0.275	6,834
Mar 27 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0.00
Mar 26 2024	0.29	0.00	0.00%	0.30	0.30	0.29	43,960
Mar 25 2024	0.29	-0.01	-3.33%	0.29	0.29	0.29	3,767
Mar 22 2024	0.30	-0.005	-1.64%	0.30	0.30	0.30	30,276
Mar 21 2024	0.305	0.00	0.00%	0.30	0.305	0.29	36,216
Mar 20 2024	0.305	0.00	0.00%	0.305	0.305	0.305	0.00
Mar 19 2024	0.305	0.015	5.17%	0.285	0.305	0.28	41,503
Mar 18 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0.00
Mar 15 2024	0.29	-0.005	-1.69%	0.285	0.29	0.285	5,851
Mar 14 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0.00
Mar 13 2024	0.295	-0.0025	-0.84%	0.295	0.295	0.295	3,847
Mar 12 2024	0.2975	-0.0025	-0.83%	0.30	0.31	0.29	84,702
Mar 11 2024	0.30	0.005	1.69%	0.29	0.30	0.285	87,305
Mar 07 2024	0.295	-0.015	-4.84%	0.29	0.295	0.29	47,510
Mar 06 2024	0.31	0.005	1.64%	0.305	0.31	0.305	33,424
Mar 05 2024	0.305	0.00	0.00%	0.305	0.305	0.305	214,193
Mar 04 2024	0.305	0.025	8.93%	0.30	0.305	0.285	141,479
Mar 03 2024	0.28	-0.005	-1.75%	0.285	0.285	0.28	38,436
Feb 29 2024	0.285	0.00	0.00%	0.285	0.285	0.285	11,469
Feb 28 2024	0.285	-0.015	-5.00%	0.285	0.285	0.285	20,469
Feb 27 2024	0.30	0.015	5.26%	0.30	0.30	0.285	132,462
Feb 26 2024	0.285	0.00	0.00%	0.285	0.295	0.28	117,452
Feb 25 2024	0.285	-0.005	-1.72%	0.285	0.29	0.28	50,600
Feb 22 2024	0.29	0.01	3.57%	0.285	0.29	0.28	71,062
Feb 21 2024	0.28	-0.005	-1.75%	0.29	0.29	0.28	34,273
Feb 20 2024	0.285	-0.005	-1.72%	0.295	0.295	0.27	218,107
Feb 19 2024	0.29	-0.01	-3.33%	0.315	0.315	0.29	45,616
Feb 18 2024	0.30	0.015	5.26%	0.295	0.305	0.295	5,947
Feb 15 2024	0.285	-0.005	-1.72%	0.29	0.29	0.285	97,951
Feb 14 2024	0.29	-0.005	-1.69%	0.29	0.31	0.29	74,422
Feb 13 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0.00
Feb 12 2024	0.295	0.00	0.00%	0.31	0.31	0.285	183,649
Feb 11 2024	0.295	-0.01	-3.28%	0.295	0.305	0.295	57,313
Feb 08 2024	0.305	0.01	3.39%	0.295	0.305	0.29	167,405

Berkeley Energia

Ruen Holding Ad

WPC Resources Inc.

Universal Carbon

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions