BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.29	41.31	41.27	41.32	-	0.89%	750
Apr 27, 2026	40.82	41.08	40.82	40.96	40.96	0.57%	2,575
Apr 24, 2026	40.64	40.75	40.60	40.72	40.72	-0.28%	20,912
Apr 23, 2026	40.66	40.84	40.66	40.84	40.84	0.83%	1,995
Apr 22, 2026	40.77	40.85	40.41	40.50	40.42	-0.63%	3,146
Apr 21, 2026	41.00	41.06	40.75	40.76	40.68	-0.61%	2,272
Apr 20, 2026	41.29	41.29	41.01	41.01	40.93	-0.38%	2,643
Apr 17, 2026	41.18	41.50	41.17	41.17	41.08	-0.13%	3,552
Apr 16, 2026	41.14	41.22	40.98	41.22	41.13	-0.29%	4,438
Apr 15, 2026	41.51	41.51	41.34	41.34	41.09	-0.46%	1,813
Apr 14, 2026	41.50	41.53	41.50	41.53	41.28	-0.56%	731
Apr 13, 2026	41.54	41.76	41.52	41.76	41.51	0.20%	4,705
Apr 10, 2026	41.85	41.85	41.68	41.68	41.43	-0.58%	3,663
Apr 9, 2026	41.64	42.01	41.64	41.92	41.67	0.43%	1,035
Apr 8, 2026	41.80	41.82	41.63	41.74	41.37	0.46%	3,309
Apr 7, 2026	41.32	41.55	41.32	41.55	41.18	0.43%	747
Apr 6, 2026	41.25	41.78	41.25	41.37	41.00	-0.32%	20,108
Apr 2, 2026	41.47	41.65	41.46	41.50	41.13	-0.55%	1,472
Apr 1, 2026	41.66	41.78	41.66	41.73	41.18	0.11%	1,396
Mar 31, 2026	41.05	41.73	41.05	41.68	41.13	0.70%	6,911
Mar 30, 2026	41.44	41.51	41.32	41.40	40.85	1.41%	1,736
Mar 27, 2026	41.09	41.33	40.82	40.82	40.28	-1.14%	3,612
Mar 26, 2026	41.45	41.46	41.25	41.29	40.75	-0.84%	2,273
Mar 25, 2026	41.67	41.74	41.64	41.64	40.92	-0.29%	1,385
Mar 24, 2026	41.84	42.06	41.74	41.76	41.04	-0.21%	1,814
Mar 23, 2026	42.07	42.14	41.85	41.85	41.13	-	3,049
Mar 20, 2026	41.86	42.10	41.85	41.85	41.13	0.07%	2,235
Mar 19, 2026	41.99	41.99	41.74	41.82	41.10	-1.46%	1,860
Mar 18, 2026	42.63	42.63	42.30	42.44	41.54	-0.82%	1,955
Mar 17, 2026	43.09	43.09	42.79	42.79	41.88	-0.19%	761,340
Mar 16, 2026	42.88	43.12	42.78	42.87	41.96	0.37%	4,101
Mar 13, 2026	42.79	42.86	42.69	42.71	41.80	-0.12%	2,865
Mar 12, 2026	42.69	42.78	42.58	42.76	41.85	-0.44%	2,307
Mar 11, 2026	43.00	43.00	42.73	42.95	41.89	-	4,908
Mar 10, 2026	42.86	43.13	42.85	42.95	41.89	-0.37%	1,439
Mar 9, 2026	42.60	43.12	42.60	43.11	42.04	-0.28%	4,041
Mar 6, 2026	43.38	43.38	42.91	43.23	42.16	-0.71%	2,712
Mar 5, 2026	42.94	43.54	42.88	43.54	42.46	3.79%	10,310
Mar 4, 2026	42.55	42.87	41.95	41.95	40.71	-0.76%	17,161
Mar 3, 2026	41.56	42.37	41.56	42.27	41.02	0.38%	6,425
Mar 2, 2026	43.77	43.77	42.03	42.11	40.86	-4.84%	13,249
Feb 27, 2026	44.00	44.25	44.00	44.25	42.94	0.43%	509,929
Feb 26, 2026	43.63	44.13	43.63	44.06	42.76	0.37%	3,733
Feb 25, 2026	43.82	43.96	43.61	43.90	42.45	0.30%	10,149
Feb 24, 2026	43.65	43.77	43.33	43.77	42.33	0.25%	7,844
Feb 23, 2026	44.24	44.24	43.66	43.66	42.22	-0.71%	51,168
Feb 20, 2026	43.92	43.97	43.67	43.97	42.52	0.05%	3,838
Feb 19, 2026	44.13	44.16	43.93	43.95	42.50	-0.65%	1,832
Feb 18, 2026	44.54	44.54	44.20	44.24	42.63	-0.57%	2,350
Feb 17, 2026	44.16	44.67	44.16	44.49	42.88	0.82%	7,604
Feb 13, 2026	44.11	44.47	44.11	44.12	42.53	-0.58%	4,249
Feb 12, 2026	44.67	44.76	44.38	44.38	42.77	0.11%	4,408
Feb 11, 2026	44.41	44.48	44.17	44.33	42.58	-0.04%	2,384
Feb 10, 2026	44.18	44.35	44.18	44.35	42.60	0.31%	1,857
Feb 9, 2026	44.40	44.40	44.21	44.21	42.47	-1.82%	2,617
Feb 6, 2026	44.98	45.03	44.77	45.03	43.25	0.86%	2,913
Feb 5, 2026	44.21	44.65	44.21	44.65	42.89	-0.16%	2,462
Feb 4, 2026	44.45	45.24	44.45	44.72	42.83	1.94%	4,204
Feb 3, 2026	43.14	43.98	43.14	43.87	42.01	1.19%	1,972
Feb 2, 2026	42.99	43.35	42.95	43.35	41.52	1.02%	1,211
Jan 30, 2026	42.65	42.91	42.56	42.91	41.10	0.84%	2,750
Jan 29, 2026	42.71	42.71	42.49	42.56	40.76	0.16%	4,864
Jan 28, 2026	42.55	42.78	42.45	42.49	40.57	-0.38%	2,205
Jan 27, 2026	43.20	43.20	42.65	42.65	40.73	-1.49%	3,623
Jan 26, 2026	42.90	43.31	42.90	43.29	41.34	0.72%	3,212
Jan 23, 2026	42.81	43.14	42.81	42.98	41.04	-0.74%	3,817
Jan 22, 2026	43.00	43.36	43.00	43.30	41.35	-0.06%	4,843
Jan 21, 2026	43.35	43.67	43.28	43.33	41.26	-0.16%	11,319
Jan 20, 2026	43.95	43.95	43.35	43.40	41.33	-1.65%	29,361
Jan 16, 2026	44.01	44.20	44.01	44.13	42.02	-0.23%	1,918
Jan 15, 2026	44.19	44.28	43.98	44.23	42.12	-0.70%	16,764
Jan 14, 2026	44.59	44.59	44.25	44.54	42.29	0.23%	8,471
Jan 13, 2026	44.48	44.60	44.35	44.44	42.20	-0.75%	5,017
Jan 12, 2026	45.04	45.04	44.67	44.78	42.52	0.13%	2,446
Jan 9, 2026	44.64	44.74	44.58	44.72	42.47	-0.11%	7,734
Jan 8, 2026	44.88	45.03	44.65	44.77	42.51	0.10%	21,514
Jan 7, 2026	44.75	44.75	44.28	44.73	42.38	-0.29%	4,539
Jan 6, 2026	44.65	44.92	44.65	44.86	42.50	0.06%	2,721
Jan 5, 2026	44.84	44.99	44.60	44.83	42.47	0.58%	4,819
Jan 2, 2026	44.84	44.84	44.43	44.57	42.23	-1.44%	3,240
Dec 31, 2025	45.25	45.45	45.23	45.23	42.72	-0.22%	2,861
Dec 30, 2025	45.23	45.35	45.20	45.32	42.81	0.48%	1,792
Dec 29, 2025	45.01	45.11	44.90	45.11	42.61	0.44%	1,110
Dec 26, 2025	45.12	45.12	44.89	44.91	42.42	-0.71%	2,508
Dec 24, 2025	45.20	45.23	45.12	45.23	42.59	-0.02%	1,817
Dec 23, 2025	45.10	45.24	45.10	45.24	42.61	-0.16%	1,216
Dec 22, 2025	44.90	45.31	44.90	45.31	42.67	0.70%	9,624
Dec 19, 2025	45.29	45.29	45.00	45.00	42.38	-0.99%	2,749
Dec 18, 2025	45.51	45.51	45.32	45.45	42.80	-0.43%	815
Dec 17, 2025	45.51	45.64	45.51	45.64	42.86	0.38%	989
Dec 16, 2025	45.80	45.80	45.29	45.47	42.70	-0.67%	11,650
Dec 15, 2025	43.85	45.78	43.85	45.78	42.99	1.18%	12,676
Dec 12, 2025	44.95	45.24	44.95	45.24	42.48	0.31%	2,821
Dec 11, 2025	44.88	45.10	44.81	45.10	42.35	0.97%	1,247
Dec 10, 2025	44.64	44.98	44.64	44.67	41.80	0.06%	1,947
Dec 9, 2025	45.29	45.36	44.64	44.64	41.78	-1.15%	2,794
Dec 8, 2025	45.75	45.75	44.66	45.16	42.27	-1.30%	9,142
Dec 5, 2025	45.60	45.78	45.60	45.75	42.82	0.16%	4,618
Dec 4, 2025	46.19	46.19	45.50	45.68	42.75	-0.93%	4,753
Dec 3, 2025	46.37	46.40	46.11	46.11	42.91	-0.41%	5,672