Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barry Callebaut Ag (OP: BRRLY )

17.85 +0.36 (+2.06%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 17.85 17.85 17.85 17.85 405 +0.36(+2.06%)
May 23, 2024 17.82 18.00 17.25 17.49 111,621 -0.13(-0.74%)
May 22, 2024 18.28 18.28 17.62 17.62 393,619 -0.12(-0.68%)
May 21, 2024 17.64 17.74 17.62 17.74 254,777 +0.39(+2.25%)
May 17, 2024 17.35 10 -0.03(-0.17%)
May 14, 2024 17.38 0 +0.68(+4.07%)
May 02, 2024 16.70 4 +0.40(+2.45%)
Apr 30, 2024 16.30 0 +0.77(+4.92%)
Apr 29, 2024 15.54 15.54 15.54 15.54 158 +1.02(+6.99%)
Apr 26, 2024 14.52 14.52 14.52 14.52 701 -0.98(-6.32%)
Apr 23, 2024 15.50 0 -0.11(-0.70%)
Apr 22, 2024 15.61 15.61 15.61 15.61 501 +0.12(+0.74%)
Apr 19, 2024 15.21 15.49 15.21 15.49 1,986 +0.58(+3.92%)
Apr 18, 2024 15.00 15.21 14.91 14.91 1,300 +0.27(+1.81%)
Apr 17, 2024 14.60 15.13 14.60 14.64 754 -0.57(-3.71%)
Apr 12, 2024 15.21 20 +0.11(+0.73%)
Apr 11, 2024 15.10 15.10 15.10 15.10 407 +0.94(+6.65%)
Apr 10, 2024 14.16 14.16 14.16 14.16 100 +0.74(+5.50%)
Apr 09, 2024 13.42 13.42 13.42 13.42 106 -0.96(-6.68%)
Apr 08, 2024 14.38 14.38 14.36 14.38 563 +0.86(+6.38%)
Apr 05, 2024 13.41 13.52 13.41 13.52 3,220 -0.68(-4.80%)
Apr 02, 2024 14.20 11,029 -0.29(-2.00%)
Apr 01, 2024 14.49 15.84 14.49 14.49 11,145 -1.33(-8.41%)
Mar 28, 2024 14.60 15.82 14.60 15.82 1,985 +1.95(+14.07%)
Mar 27, 2024 13.87 13.87 13.87 13.87 700 +0.05(+0.40%)
Mar 26, 2024 14.15 14.15 13.81 13.81 215 -0.18(-1.26%)
Mar 25, 2024 13.99 13.99 13.99 13.99 3,731 -0.96(-6.42%)
Mar 20, 2024 14.95 105 +0.44(+3.03%)
Mar 19, 2024 14.39 14.51 14.39 14.51 12,111 -0.40(-2.68%)
Mar 18, 2024 14.91 14.91 14.91 14.91 150 +0.17(+1.16%)
Mar 15, 2024 14.74 14.74 14.74 14.74 101 -0.46(-3.03%)
Mar 14, 2024 15.20 15.20 15.20 15.20 150 +0.17(+1.16%)
Mar 13, 2024 15.03 15.03 15.03 15.03 520 +0.77(+5.39%)
Mar 12, 2024 14.63 14.63 14.26 14.26 523 +0.17(+1.19%)
Mar 08, 2024 14.09 0 -0.31(-2.16%)
Mar 07, 2024 14.40 14.40 14.30 14.40 1,040 +0.48(+3.42%)
Mar 05, 2024 13.92 263 +0.89(+6.86%)
Mar 01, 2024 13.03 0 -1.68(-11.42%)
Feb 29, 2024 14.71 14.71 14.71 14.71 281 +0.65(+4.62%)
Feb 28, 2024 14.06 14.06 13.26 14.06 2,079 +0.43(+3.12%)
Feb 27, 2024 13.63 13.63 13.63 13.63 840 -0.63(-4.41%)
Feb 23, 2024 14.26 0 -0.64(-4.27%)
Feb 20, 2024 14.90 14 -0.51(-3.30%)
Feb 16, 2024 14.67 15.41 14.52 15.41 4,928 +0.71(+4.82%)
Feb 14, 2024 14.70 0 -0.47(-3.10%)
Jan 12, 2024 15.17 40 +0.22(+1.47%)
Jan 11, 2024 14.95 14.95 14.95 14.95 250 -0.76(-4.81%)
Jan 08, 2024 15.71 60 +0.12(+0.77%)
Jan 05, 2024 15.59 15.59 15.59 15.59 207 +0.16(+1.00%)
Dec 19, 2023 15.43 6 -0.87(-5.34%)
Dec 15, 2023 16.30 0 -0.20(-1.21%)
Dec 14, 2023 16.50 16.50 16.50 16.50 1,700 +0.10(+0.61%)
Dec 12, 2023 16.40 0 -0.40(-2.38%)
Dec 11, 2023 16.80 16.80 16.80 16.80 730 +0.30(+1.82%)
Dec 08, 2023 16.50 16.50 16.50 16.50 721 +0.00(+0.00%)
Dec 06, 2023 16.50 0 -0.04(-0.24%)
Nov 30, 2023 16.54 0 +0.02(+0.12%)
Nov 22, 2023 16.52 0 +0.02(+0.12%)
Nov 16, 2023 16.50 0 +0.00(+0.00%)
Nov 15, 2023 16.50 16.50 16.50 16.50 397 +0.50(+3.12%)
Nov 14, 2023 16.00 16.00 16.00 16.00 300 +0.00(+0.00%)
Nov 07, 2023 16.00 2 -0.50(-3.03%)
Nov 06, 2023 16.50 16.50 16.50 16.50 704 +2.37(+16.77%)
Oct 25, 2023 14.13 0 -1.86(-11.63%)
Oct 06, 2023 15.99 0 -0.01(-0.06%)
Sep 27, 2023 16.00 0 -0.84(-4.99%)
Sep 18, 2023 16.84 0 -0.76(-4.32%)
Aug 31, 2023 17.60 0 +0.00(+0.00%)
Aug 15, 2023 17.60 0 +0.10(+0.57%)
Aug 10, 2023 17.50 0 -1.30(-6.91%)
Jul 28, 2023 18.80 0 +0.51(+2.79%)
Jul 27, 2023 18.29 18.29 18.29 18.29 103 -0.69(-3.66%)
Jul 26, 2023 18.98 18.98 18.98 18.98 400 +0.51(+2.78%)
Jul 19, 2023 18.47 0 -0.54(-2.84%)
Jul 14, 2023 19.01 12 -0.09(-0.47%)
Jun 21, 2023 19.10 2 -0.20(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.