Skip to main content
Berkeley Energia Limited (ASX:BKY)
Australia flag Australia · Delayed Price · Currency is AUD
0.460
-0.010 (-2.13%)
At close: Mar 6, 2026

Berkeley Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.470.470.460.460.46-2.13%146,116
Mar 5, 20260.510.510.470.470.47-1.05%8,812
Mar 4, 20260.520.520.470.480.48-10.38%182,046
Mar 3, 20260.500.550.500.530.536.00%116,465
Mar 2, 20260.510.530.500.500.50-9.91%14,022
Feb 25, 20260.570.570.530.560.564.72%41,807
Feb 24, 20260.530.530.530.530.53-7.02%204
Feb 20, 20260.550.570.550.570.573.64%309,333
Feb 19, 20260.530.550.530.550.554.76%45,841
Feb 18, 20260.530.530.530.530.530.96%272
Feb 16, 20260.500.520.500.520.525.05%37,092
Feb 13, 20260.530.530.490.500.50-6.60%72,262
Feb 12, 20260.530.530.520.530.53-74,876
Feb 11, 20260.530.530.530.530.53-10,241
Feb 10, 20260.530.530.500.530.5310.42%67,361
Feb 9, 20260.500.530.480.480.48-4.00%153,330
Feb 6, 20260.540.540.500.500.50-12.28%269,550
Feb 5, 20260.580.580.550.570.57-0.87%25,610
Feb 4, 20260.550.580.550.580.5810.58%157,228
Feb 3, 20260.550.570.520.520.52-8.77%320,934
Feb 2, 20260.580.610.560.570.57-114,753
Jan 30, 20260.570.570.540.570.57-7.32%126,130
Jan 29, 20260.580.620.580.620.622.50%187,051
Jan 28, 20260.560.600.560.600.603.45%105,290
Jan 27, 20260.590.600.550.580.58-0.85%29,285
Jan 23, 20260.560.590.540.590.594.46%172,701
Jan 22, 20260.550.560.540.560.567.69%42,919
Jan 21, 20260.540.540.520.520.52-36,680
Jan 20, 20260.530.530.520.520.52-0.95%75,142
Jan 19, 20260.520.530.510.530.533.96%872,384
Jan 15, 20260.510.510.510.510.51-3,958
Jan 14, 20260.520.520.500.510.51-2.88%31,797
Jan 13, 20260.520.520.510.520.52-3.70%26,765
Jan 12, 20260.520.540.520.540.540.93%132,556
Jan 9, 20260.550.550.510.540.54-2.73%4,884
Jan 8, 20260.550.550.540.550.55-1.79%24,109
Jan 7, 20260.550.570.530.560.56-396,563
Jan 6, 20260.560.560.520.560.563.70%60,296
Jan 5, 20260.540.540.510.540.546.93%172,400
Dec 31, 20250.550.550.510.510.512.02%24,384
Dec 30, 20250.520.520.490.500.50-1.00%28,663
Dec 29, 20250.540.540.490.500.50-9.09%177,014
Dec 24, 20250.550.550.520.550.55-1.79%65,280
Dec 23, 20250.500.560.500.560.565.66%71,670
Dec 22, 20250.600.600.530.530.53-12.40%824,213
Dec 19, 20250.510.610.510.610.6117.48%581,507
Dec 18, 20250.490.520.490.520.52-0.96%34,247
Dec 17, 20250.490.520.490.520.52-0.95%1,253
Dec 16, 20250.510.530.510.530.53-0.94%24,057
Dec 15, 20250.520.530.520.530.533.92%14,012
Dec 12, 20250.490.510.490.510.514.08%693
Dec 11, 20250.490.490.480.490.49-2.97%57,922
Dec 10, 20250.510.510.510.510.51-0.98%799
Dec 9, 20250.490.510.490.510.510.99%5,279
Dec 8, 20250.500.510.490.510.512.02%23,380
Dec 5, 20250.500.500.480.500.50-1.00%489,226
Dec 4, 20250.490.500.480.500.503.09%68,200
Dec 3, 20250.490.490.490.490.49-3.00%436,498
Dec 2, 20250.540.540.500.500.50-7.41%603,396
Dec 1, 20250.520.540.520.540.543.85%34,246
Nov 28, 20250.520.530.520.520.520.97%74,986
Nov 27, 20250.500.520.500.520.520.98%8,099
Nov 26, 20250.490.510.490.510.512.00%16,416
Nov 21, 20250.530.530.500.500.50-5.66%12,998
Nov 20, 20250.520.530.510.530.537.07%23,294
Nov 18, 20250.530.530.500.500.50-4.81%1,000,305
Nov 17, 20250.530.530.470.520.52-2.80%1,166,561
Nov 14, 20250.550.550.520.540.54-1.83%12,443
Nov 13, 20250.550.550.540.550.550.93%360,620
Nov 12, 20250.550.550.540.540.540.93%231,463
Nov 11, 20250.540.550.530.540.540.94%260,266
Nov 10, 20250.530.530.530.530.53-1.85%40,496
Nov 7, 20250.550.550.540.540.54-2.70%108,619
Nov 6, 20250.560.560.560.560.56-1.77%239,330
Nov 5, 20250.570.580.560.570.57-0.88%14,275
Nov 3, 20250.570.590.570.570.57-2.56%1,374
Oct 30, 20250.590.590.560.590.592.63%96,020
Oct 29, 20250.570.600.570.570.571.79%74,339
Oct 28, 20250.560.570.550.560.564.67%385,748
Oct 27, 20250.540.550.540.540.54-3.60%82,528
Oct 24, 20250.560.560.550.560.564.72%38,417
Oct 23, 20250.550.550.530.530.53-5.36%130,927
Oct 21, 20250.560.560.540.560.560.90%672,520
Oct 20, 20250.560.570.560.560.56-1.77%82,665
Oct 17, 20250.570.570.570.570.570.89%34,046
Oct 16, 20250.570.590.560.560.56-1.75%358,731
Oct 15, 20250.580.580.570.570.57-2.56%12,011
Oct 14, 20250.580.590.570.590.592.63%81,133
Oct 13, 20250.580.610.570.570.571.79%63,372
Oct 10, 20250.610.610.560.560.56-8.94%97,500
Oct 9, 20250.670.670.610.620.62-8.21%38,931
Oct 8, 20250.610.700.610.670.6711.67%124,545
Oct 7, 20250.590.600.560.600.601.69%138,562
Oct 6, 20250.590.600.590.590.59-9,197
Oct 3, 20250.590.610.590.590.591.72%31,782
Oct 2, 20250.630.640.580.580.58-5.69%183,921
Oct 1, 20250.590.620.590.620.6211.82%260,138
Sep 30, 20250.570.570.550.550.55-3.51%64,863
Sep 29, 20250.570.570.550.570.57-3.39%37,627
Sep 26, 20250.570.590.570.590.596.31%24,007