OTC Markets OTCPK - Delayed Quote
USD
Barry Callebaut AG (BRRLY)
15.08
-0.80
(-5.06%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
14.96
15.47
14.96
15.08
15.08
9,271
Nov 5, 2026
16.06
16.34
15.79
15.89
15.89
4,608
Nov 4, 2026
15.86
15.96
15.67
15.88
15.88
13,635
Nov 3, 2026
14.86
14.88
14.44
14.44
14.44
6,537
Nov 2, 2026
14.82
14.82
14.52
14.80
14.80
12,019
Oct 30, 2026
14.44
14.63
14.27
14.45
14.45
10,889
Oct 29, 2026
13.75
13.89
13.69
13.81
13.81
14,745
Oct 28, 2026
13.75
13.97
13.67
13.96
13.96
9,411
Oct 27, 2026
13.63
13.69
13.47
13.68
13.68
16,123
Oct 26, 2026
13.87
13.91
13.80
13.88
13.88
20,124
Oct 23, 2026
14.27
14.31
13.84
13.90
13.90
16,677
Oct 22, 2026
14.14
14.25
13.97
14.13
14.13
8,323
Oct 21, 2026
14.13
14.23
14.01
14.07
14.07
5,281
Oct 20, 2026
13.90
14.22
13.85
13.93
13.93
13,743
Oct 19, 2026
13.85
13.96
13.82
13.89
13.89
15,059
Oct 16, 2026
14.13
14.13
13.82
13.82
13.82
18,949
Oct 15, 2026
13.26
13.58
13.05
13.57
13.57
89,544
Oct 14, 2026
12.63
12.75
12.43
12.72
12.72
53,479
Oct 13, 2026
12.60
12.72
12.44
12.56
12.56
61,334
Oct 12, 2026
12.40
12.47
12.26
12.45
12.45
31,588
Oct 9, 2026
12.75
12.80
12.58
12.73
12.73
18,616
Oct 8, 2026
12.49
12.74
12.38
12.50
12.50
35,117
Oct 7, 2026
12.44
12.66
12.44
12.56
12.56
33,953
Oct 6, 2026
12.65
12.90
12.48
12.54
12.54
36,111
Oct 5, 2026
12.61
12.61
12.39
12.56
12.56
36,481
Oct 2, 2026
12.91
12.99
12.51
12.77
12.77
29,545
Oct 1, 2026
13.37
13.37
12.53
12.80
12.80
61,334
Sep 30, 2026
12.95
13.15
12.95
13.08
13.08
18,650
Sep 29, 2026
12.87
13.10
12.81
13.03
13.03
21,508
Sep 28, 2026
13.40
13.60
13.23
13.27
13.27
30,172
Sep 25, 2026
13.47
13.71
13.30
13.53
13.53
13,225
Sep 24, 2026
13.40
13.56
13.17
13.44
13.44
34,100
Sep 23, 2026
13.61
13.76
13.36
13.61
13.61
57,947
Sep 22, 2026
13.89
14.03
13.81
13.94
13.94
23,971
Sep 21, 2026
13.76
14.03
13.65
13.69
13.69
49,740
Sep 18, 2026
13.43
13.55
13.37
13.41
13.41
20,935
Sep 17, 2026
13.82
13.84
13.53
13.53
13.53
20,434
Sep 16, 2026
13.55
13.73
13.29
13.70
13.70
14,927
Sep 15, 2026
13.41
13.63
13.33
13.33
13.33
35,556
Sep 14, 2026
13.59
13.59
13.35
13.40
13.40
23,416
Sep 11, 2026
13.60
13.60
13.37
13.42
13.42
17,254
Sep 10, 2026
14.06
14.22
13.91
14.19
14.19
11,040
Sep 9, 2026
13.93
14.02
13.66
13.66
13.66
18,363
Sep 8, 2026
13.21
13.46
13.21
13.46
13.46
18,970
Sep 4, 2026
13.33
13.65
13.22
13.45
13.45
15,095
Sep 3, 2026
13.37
13.45
13.20
13.40
13.40
15,505
Sep 2, 2026
13.59
13.84
13.55
13.73
13.73
19,660
Sep 1, 2026
13.76
13.91
13.66
13.77
13.77
17,947
Aug 31, 2026
13.77
13.77
13.62
13.76
13.76
15,142
Aug 28, 2026
14.11
14.11
13.61
13.61
13.61
15,668
Aug 27, 2026
13.74
13.87
13.70
13.77
13.77
13,706
Aug 26, 2026
14.08
14.09
13.90
14.07
14.07
7,200
Aug 25, 2026
14.09
14.30
14.09
14.16
14.16
8,757
Aug 24, 2026
14.43
14.43
14.29
14.37
14.37
11,441
Aug 21, 2026
14.05
14.20
13.96
14.17
14.17
9,714
Aug 20, 2026
13.79
14.12
13.79
14.05
14.05
14,412
Aug 19, 2026
13.78
13.91
13.62
13.78
13.78
8,540
Aug 18, 2026
13.61
13.77
13.55
13.72
13.72
21,725
Aug 17, 2026
13.78
13.89
13.68
13.87
13.87
7,501
Aug 14, 2026
13.98
13.99
13.89
13.93
13.93
6,206
Aug 13, 2026
14.22
14.46
13.76
14.03
14.03
9,808
Aug 12, 2026
13.89
13.99
13.79
13.81
13.81
14,633
Aug 11, 2026
13.74
13.98
13.62
13.62
13.62
12,017
Aug 10, 2026
13.78
14.06
13.74
13.78
13.78
13,141
Aug 7, 2026
13.63
14.07
13.51
14.07
14.07
12,340
Aug 6, 2026
13.64
13.79
13.53
13.79
13.79
29,318
Aug 5, 2026
13.60
13.66
13.47
13.49
13.49
19,949
Aug 4, 2026
13.60
13.87
13.49
13.58
13.58
15,820
Aug 3, 2026
13.66
13.76
13.50
13.59
13.59
12,213
Jul 31, 2026
13.89
14.00
13.76
13.76
13.76
5,289
Jul 30, 2026
14.16
14.24
13.88
13.94
13.94
59,374
Jul 29, 2026
13.72
14.00
13.72
13.90
13.90
41,249
Jul 28, 2026
13.70
13.84
13.67
13.68
13.68
52,163
Jul 27, 2026
13.42
13.54
13.31
13.43
13.43
38,783
Jul 24, 2026
13.28
13.66
13.23
13.26
13.26
29,556
Jul 23, 2026
13.41
13.64
13.32
13.37
13.37
22,595
Jul 22, 2026
13.91
13.91
13.70
13.71
13.71
18,158
Jul 21, 2026
13.67
13.76
13.59
13.60
13.60
30,391
Jul 20, 2026
13.71
13.75
13.65
13.73
13.73
32,599
Jul 17, 2026
14.69
14.72
13.90
13.97
13.97
11,746
Jul 16, 2026
14.00
14.21
13.99
14.17
14.17
31,144
Jul 15, 2026
13.88
14.07
13.81
13.81
13.81
29,811
Jul 14, 2026
13.96
13.96
13.63
13.72
13.72
91,195
Jul 13, 2026
13.63
14.10
13.61
13.72
13.72
20,385
Jul 10, 2026
13.55
13.70
13.48
13.54
13.54
16,153
Jul 9, 2026
14.17
14.23
13.88
13.99
13.99
12,814
Jul 8, 2026
14.93
14.93
14.49
14.50
14.50
11,352
Jul 7, 2026
14.94
15.07
14.63
14.63
14.63
14,502
Jul 6, 2026
14.32
14.51
14.18
14.37
14.37
17,140
Jul 2, 2026
14.59
14.79
14.46
14.76
14.76
20,900
Jul 1, 2026
13.91
14.26
13.91
14.13
14.13
37,820
Jun 30, 2026
13.64
14.07
13.64
13.84
13.84
29,369
Jun 29, 2026
13.97
14.38
13.95
14.01
14.01
18,689
Jun 26, 2026
14.24
14.47
14.07
14.10
14.10
11,095
Jun 25, 2026
14.16
14.42
14.12
14.27
14.27
22,557
Jun 24, 2026
14.62
14.62
14.32
14.48
14.48
26,302
Jun 23, 2026
14.23
14.39
14.05
14.14
14.14
31,785
Jun 22, 2026
13.83
14.21
13.83
13.94
13.94
40,915
Jun 18, 2026
13.95
14.17
13.67
13.83
13.83
33,146
Jun 17, 2026
14.22
14.29
13.81
13.82
13.82
40,817
Jun 16, 2026
14.16
14.33
14.03
14.08
14.08
18,772
Jun 15, 2026
14.30
14.58
14.04
14.16
14.16
30,048
Jun 12, 2026
14.20
14.47
14.15
14.47
14.47
19,978
Jun 11, 2026
14.63
14.63
14.00
14.02
14.02
22,657
Jun 10, 2026
14.31
14.52
14.16
14.16
14.16
13,212
Jun 9, 2026
14.08
14.37
13.86
14.09
14.09
45,948
Jun 8, 2026
13.99
14.04
13.80
13.91
13.91
32,349
Jun 5, 2026
14.37
14.43
14.14
14.14
14.14
11,708
Jun 4, 2026
14.97
14.97
14.55
14.57
14.57
21,995
Jun 3, 2026
14.73
15.02
14.59
14.81
14.81
13,396
Jun 2, 2026
14.82
14.85
14.64
14.81
14.81
22,868
Jun 1, 2026
15.00
15.38
14.84
14.97
14.97
12,678
May 29, 2026
15.59
15.66
15.29
15.30
15.30
30,701
May 28, 2026
15.28
15.55
15.23
15.52
15.52
29,448
May 27, 2026
15.44
15.44
15.28
15.36
15.36
847,277
May 26, 2026
15.30
15.45
15.03
15.04
15.04
114,457
May 22, 2026
15.38
15.70
15.30
15.36
15.36
42,161
May 21, 2026
15.25
15.49
15.25
15.38
15.38
16,741
May 20, 2026
15.26
15.91
15.25
15.81
15.81
14,831
May 19, 2026
15.40
15.54
15.39
15.54
15.54
18,703
May 18, 2026
15.11
15.44
15.11
15.37
15.37
102,909
May 15, 2026
14.87
15.09
14.73
14.94
14.94
177,576
May 14, 2026
15.18
15.29
14.71
15.23
15.23
74,248
May 13, 2026
15.16
15.44
15.06
15.09
15.09
151,506
May 12, 2026
15.34
15.34
14.89
15.08
15.08
33,342
May 11, 2026
15.21
15.38
14.76
14.76
14.76
25,002
May 8, 2026
15.09
15.44
14.93
15.21
15.21
13,922
May 7, 2026
14.96
15.30
14.96
15.10
15.10
48,421
May 6, 2026
15.32
15.32
14.99
15.14
15.14
24,869
May 5, 2026
14.80
14.94
14.78
14.86
14.86
13,097
May 4, 2026
15.00
15.03
14.83
14.84
14.84
12,150
May 1, 2026
14.97
15.00
14.93
14.93
14.93
12,736
Apr 30, 2026
14.88
14.96
14.74
14.79
14.79
72,580
Apr 29, 2026
14.67
14.82
14.51
14.60
14.60
56,466
Apr 28, 2026
14.08
14.29
14.08
14.23
14.23
62,093
Apr 27, 2026
14.12
14.21
13.84
14.03
14.03
31,152
Apr 24, 2026
14.22
14.22
14.09
14.09
14.09
25,973
Apr 23, 2026
13.97
14.28
13.95
14.15
14.15
45,599
Apr 22, 2026
13.50
13.79
13.46
13.60
13.60
517,626
Apr 21, 2026
13.92
14.05
13.57
13.57
13.57
152,586
Apr 20, 2026
13.84
14.10
13.84
14.06
14.06
86,358
Apr 17, 2026
13.67
13.95
13.67
13.80
13.80
38,177
Apr 16, 2026
13.65
13.88
13.47
13.55
13.55
32,816
Apr 15, 2026
16.36
16.36
16.05
16.20
16.20
22,053
Apr 14, 2026
16.39
16.64
16.25
16.63
16.63
16,208
Apr 13, 2026
16.42
16.50
16.27
16.50
16.50
24,640
Apr 10, 2026
16.64
16.80
16.56
16.70
16.70
15,440
Apr 9, 2026
17.05
17.13
17.00
17.08
17.08
14,326
Apr 8, 2026
17.09
17.23
17.06
17.14
17.14
9,511
Apr 7, 2026
16.85
16.85
16.50
16.63
16.63
45,853
Apr 6, 2026
17.09
17.34
17.09
17.17
17.17
20,794
Apr 2, 2026
17.16
17.23
17.10
17.13
17.13
13,918
Apr 1, 2026
16.94
17.22
16.94
17.19
17.19
9,079
Mar 31, 2026
17.33
17.46
17.12
17.44
17.44
29,831
Mar 30, 2026
17.30
17.40
17.23
17.31
17.31
18,452
Mar 27, 2026
16.66
16.92
16.66
16.71
16.71
27,759
Mar 26, 2026
17.22
17.44
17.22
17.28
17.28
26,577
Mar 25, 2026
17.35
17.47
17.33
17.38
17.38
18,147
Mar 24, 2026
16.74
16.93
16.72
16.81
16.81
30,893
Mar 23, 2026
16.64
16.89
16.56
16.73
16.73
16,671
Mar 20, 2026
16.42
16.73
16.33
16.40
16.40
13,979
Mar 19, 2026
16.73
16.73
16.42
16.60
16.60
22,735
Mar 18, 2026
17.09
17.09
16.74
16.81
16.81
14,192
Mar 17, 2026
17.78
18.05
17.78
17.92
17.92
10,250
Mar 16, 2026
17.95
18.02
17.83
17.95
17.95
16,957
Mar 13, 2026
17.75
17.75
17.55
17.55
17.55
6,728
Mar 12, 2026
17.75
17.75
17.56
17.58
17.58
20,406
Mar 11, 2026
17.13
17.24
16.94
17.13
17.13
10,319
Mar 10, 2026
17.50
17.71
17.29
17.35
17.35
10,485
Mar 9, 2026
18.12
18.38
17.72
18.35
18.35
6,888
Mar 6, 2026
17.53
17.92
17.53
17.88
17.88
13,323
Mar 5, 2026
17.71
17.92
17.67
17.89
17.89
23,604
Mar 4, 2026
17.71
17.84
17.62
17.84
17.84
36,154
Mar 3, 2026
17.58
17.96
17.58
17.95
17.95
27,868
Mar 2, 2026
17.68
17.92
17.61
17.89
17.89
6,260
Feb 27, 2026
18.66
18.98
18.66
18.79
18.79
14,943
Feb 26, 2026
18.96
18.97
18.80
18.83
18.83
4,663
Feb 25, 2026
19.40
19.40
19.25
19.25
19.25
11,618
Feb 24, 2026
19.70
19.72
19.47
19.68
19.68
13,568
Feb 23, 2026
18.34
18.65
18.34
18.63
18.63
10,625
Feb 20, 2026
18.59
18.76
18.59
18.72
18.72
11,182
Feb 19, 2026
18.75
19.06
18.75
18.76
18.76
7,569
Feb 18, 2026
18.45
18.67
18.42
18.49
18.49
17,733
Feb 17, 2026
18.40
18.49
18.30
18.42
18.42
78,692
Feb 13, 2026
18.19
18.21
17.97
18.10
18.10
23,723
Feb 12, 2026
18.26
18.40
18.23
18.35
18.35
24,408
Feb 11, 2026
18.23
18.55
18.23
18.55
18.55
5,675
Feb 10, 2026
17.95
18.25
17.95
18.23
18.23
8,640
Feb 9, 2026
18.33
18.61
18.27
18.56
18.56
12,200
Feb 6, 2026
18.22
18.51
18.22
18.32
18.32
4,226
Feb 5, 2026
18.07
18.13
17.94
18.06
18.06
7,305
Feb 4, 2026
17.82
17.95
17.82
17.92
17.92
16,301
Feb 3, 2026
17.14
17.25
17.07
17.16
17.16
17,527
Feb 2, 2026
17.37
17.37
17.12
17.23
17.23
9,227
Jan 30, 2026
17.33
17.50
17.33
17.49
17.49
4,091
Jan 29, 2026
17.24
17.46
17.24
17.46
17.46
10,670
Jan 28, 2026
16.99
17.08
16.86
17.01
17.01
21,242
Jan 27, 2026
16.78
17.10
16.78
17.07
17.07
19,851
Jan 26, 2026
16.92
16.98
16.66
16.66
16.66
14,313
Jan 23, 2026
16.57
16.80
16.46
16.76
16.76
18,672
Jan 22, 2026
16.84
17.05
16.82
16.93
16.93
16,293
Jan 21, 2026
16.02
16.34
16.02
16.29
16.29
11,409
Jan 20, 2026
15.53
15.76
15.48
15.68
15.68
12,014
Jan 16, 2026
15.97
15.97
15.61
15.64
15.64
9,878
Jan 15, 2026
15.93
16.01
15.93
15.97
15.97
7,461
Jan 14, 2026
15.58
15.84
15.58
15.78
15.78
10,249
Jan 13, 2026
0.362409
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
15.73
16.01
15.65
15.83
15.83
41,159
Jan 12, 2026
16.07
16.49
16.07
16.27
15.91
27,810
Jan 9, 2026
16.02
16.40
15.99
16.40
16.03
41,546
Jan 8, 2026
15.81
16.38
15.81
16.11
15.75
16,756
Jan 7, 2026
16.00
16.09
15.90
16.06
15.71
12,020
Jan 6, 2026
15.58
15.73
15.51
15.73
15.38
15,838
Jan 5, 2026
15.53
15.85
15.34
15.85
15.50
13,735
Jan 2, 2026
16.28
16.54
16.28
16.44
16.07
17,866
Dec 31, 2025
16.49
16.49
16.36
16.44
16.07
10,154
Dec 30, 2025
16.67
16.67
16.44
16.47
16.10
3,155
Dec 29, 2025
15.90
16.28
15.90
16.23
15.87
10,388
Dec 26, 2025
15.87
15.90
15.84
15.87
15.52
10,934
Dec 24, 2025
15.97
15.97
15.83
15.86
15.51
3,731
Dec 23, 2025
15.73
15.90
15.60
15.90
15.55
6,374
Dec 22, 2025
15.76
15.87
15.63
15.84
15.49
5,485
Dec 19, 2025
16.00
16.07
15.91
15.91
15.56
5,352
Dec 18, 2025
16.06
16.30
15.95
16.00
15.64
5,035
Dec 17, 2025
15.58
15.86
15.58
15.69
15.34
2,791
Dec 16, 2025
16.06
16.18
15.86
16.00
15.64
22,271
Dec 15, 2025
15.09
15.21
15.03
15.10
14.76
16,123
Dec 12, 2025
15.02
15.09
14.94
15.00
14.67
6,793
Dec 11, 2025
14.88
15.12
14.88
15.09
14.75
14,172
Dec 10, 2025
14.50
14.77
14.45
14.66
14.33
36,375
Dec 9, 2025
15.00
15.00
14.81
14.86
14.53
12,626
Dec 8, 2025
15.23
15.28
15.05
15.16
14.83
10,825
Dec 5, 2025
15.49
15.60
15.35
15.38
15.03
11,846
Dec 4, 2025
15.35
15.36
15.15
15.31
14.97
12,135
Dec 3, 2025
15.14
15.37
15.05
15.19
14.85
12,680
Dec 2, 2025
15.43
15.43
15.11
15.22
14.88
20,329
Dec 1, 2025
15.66
15.76
15.60
15.60
15.25
6,979
Nov 28, 2025
15.91
15.99
15.90
15.99
15.63
3,994
Nov 26, 2025
15.58
15.71
15.52
15.71
15.36
15,057
Nov 25, 2025
15.45
15.57
15.43
15.54
15.19
19,509
Nov 24, 2025
15.74
15.78
15.65
15.69
15.34
29,469
Nov 21, 2025
15.56
15.65
15.51
15.61
15.26
9,801
Nov 20, 2025
15.52
15.57
15.48
15.52
15.18
11,156
Nov 19, 2025
15.20
15.23
15.01
15.09
14.75
12,973
Nov 18, 2025
15.43
15.59
15.39
15.56
15.22
4,285
Nov 17, 2025
15.71
15.71
15.29
15.29
14.95
12,835
Nov 14, 2025
15.30
15.35
15.28
15.31
14.97
9,216
Nov 13, 2025
15.72
15.72
15.63
15.63
15.28
11,786
Nov 12, 2025
15.03
15.06
14.98
15.02
14.69
12,650
Nov 11, 2025
14.88
15.12
14.88
15.10
14.77
27,830
Nov 10, 2025
14.44
14.70
14.44
14.69
14.37
17,831
Nov 7, 2025
14.52
14.88
14.52
14.85
14.52
12,523
