BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.80	41.21	40.80	41.21	41.21	1.46%	5,733
Jun 25, 2026	40.96	40.96	40.56	40.62	40.62	-0.78%	8,789
Jun 24, 2026	40.92	41.22	40.92	41.08	40.94	0.26%	6,465
Jun 23, 2026	40.96	41.03	40.86	40.98	40.83	0.58%	4,923
Jun 22, 2026	41.03	41.03	40.74	40.74	40.60	0.17%	3,634
Jun 18, 2026	41.24	41.24	40.61	40.67	40.53	-0.10%	1,296
Jun 17, 2026	41.56	41.95	40.85	40.85	40.57	-0.57%	7,034
Jun 16, 2026	41.18	41.31	40.99	41.08	40.80	0.03%	2,773
Jun 15, 2026	40.38	41.17	40.38	41.07	40.79	0.87%	6,508
Jun 12, 2026	40.54	40.72	40.52	40.72	40.44	0.79%	7,103
Jun 11, 2026	40.40	40.40	40.20	40.40	40.12	-0.11%	2,387
Jun 10, 2026	40.98	40.98	40.59	40.59	40.16	-0.41%	9,264
Jun 9, 2026	40.98	40.98	40.60	40.76	40.33	-0.06%	2,995
Jun 8, 2026	40.13	40.88	40.13	40.78	40.35	-0.05%	3,744
Jun 5, 2026	40.89	40.89	40.73	40.81	40.37	0.99%	7,340
Jun 4, 2026	40.38	40.43	40.31	40.41	39.98	0.52%	2,119
Jun 3, 2026	40.07	40.59	39.99	40.36	39.77	0.72%	2,925
Jun 2, 2026	39.58	40.19	39.58	40.07	39.49	0.39%	2,563
Jun 1, 2026	40.46	40.46	39.80	39.91	39.33	-0.84%	6,347
May 29, 2026	40.31	40.33	40.25	40.25	39.66	-0.51%	2,807
May 28, 2026	40.51	40.59	40.46	40.46	39.87	-0.28%	2,420
May 27, 2026	41.04	41.04	40.74	40.75	39.98	-0.59%	2,036
May 26, 2026	40.75	41.00	40.75	41.00	40.22	-0.08%	1,004
May 22, 2026	40.85	41.15	40.85	41.03	40.25	0.79%	6,415
May 21, 2026	40.64	40.71	40.55	40.71	39.93	-0.17%	3,939
May 20, 2026	40.85	40.95	40.85	40.95	40.00	0.06%	2,622
May 19, 2026	41.27	41.30	40.92	40.92	39.98	-1.18%	1,310
May 18, 2026	40.85	41.41	40.85	41.41	40.46	1.08%	3,233
May 15, 2026	41.29	41.29	40.93	40.97	40.02	-0.37%	1,850
May 14, 2026	41.15	41.22	41.10	41.12	40.17	-0.41%	3,612
May 13, 2026	41.19	41.44	41.19	41.44	40.34	-0.10%	2,682
May 12, 2026	41.09	41.66	41.02	41.48	40.38	1.02%	3,201
May 11, 2026	40.57	41.07	40.57	41.06	39.97	0.50%	10,261
May 8, 2026	40.85	40.96	40.82	40.86	39.77	0.09%	6,592
May 7, 2026	40.66	41.00	40.66	40.82	39.73	0.80%	3,385
May 6, 2026	40.63	40.70	40.44	40.64	39.42	0.92%	4,178
May 5, 2026	40.26	40.42	40.25	40.27	39.06	-0.54%	1,883
May 4, 2026	40.72	40.94	40.36	40.49	39.27	-0.81%	1,758
May 1, 2026	40.98	41.04	40.81	40.81	39.59	-0.27%	3,833
Apr 30, 2026	40.85	40.93	40.84	40.93	39.70	-0.08%	1,492
Apr 29, 2026	41.16	41.17	41.01	41.11	39.73	-0.50%	9,666
Apr 28, 2026	41.29	41.32	41.20	41.32	39.93	0.88%	1,050
Apr 27, 2026	40.82	41.08	40.82	40.96	39.58	0.57%	2,915
Apr 24, 2026	40.64	40.75	40.60	40.72	39.35	-0.29%	20,913
Apr 23, 2026	40.66	40.84	40.66	40.84	39.47	1.04%	1,995
Apr 22, 2026	40.77	40.85	40.41	40.50	39.06	-0.63%	3,146
Apr 21, 2026	41.00	41.06	40.75	40.76	39.31	-0.61%	2,272
Apr 20, 2026	41.29	41.29	41.01	41.01	39.55	-0.38%	2,643
Apr 17, 2026	41.18	41.50	41.17	41.17	39.70	-0.13%	3,552
Apr 16, 2026	41.14	41.22	40.98	41.22	39.75	0.12%	4,438
Apr 15, 2026	41.51	41.51	41.34	41.34	39.70	-0.46%	1,813
Apr 14, 2026	41.50	41.53	41.50	41.53	39.89	-0.56%	731
Apr 13, 2026	41.54	41.76	41.52	41.76	40.11	0.20%	4,705
Apr 10, 2026	41.85	41.85	41.68	41.68	40.03	-0.58%	3,663
Apr 9, 2026	41.64	42.01	41.64	41.92	40.27	0.73%	1,035
Apr 8, 2026	41.80	41.82	41.63	41.74	39.98	0.46%	3,309
Apr 7, 2026	41.32	41.55	41.32	41.55	39.79	0.43%	747
Apr 6, 2026	41.25	41.78	41.25	41.37	39.62	-0.32%	20,108
Apr 2, 2026	41.47	41.65	41.46	41.50	39.75	-0.12%	1,472
Apr 1, 2026	41.66	41.78	41.66	41.73	39.80	0.11%	1,396
Mar 31, 2026	41.05	41.73	41.05	41.68	39.75	0.70%	6,911
Mar 30, 2026	41.44	41.51	41.32	41.40	39.48	1.41%	1,736
Mar 27, 2026	41.09	41.33	40.82	40.82	38.93	-1.14%	3,612
Mar 26, 2026	41.45	41.46	41.25	41.29	39.38	-0.42%	2,273
Mar 25, 2026	41.67	41.74	41.64	41.64	39.54	-0.29%	1,385
Mar 24, 2026	41.84	42.06	41.74	41.76	39.66	-0.21%	1,814
Mar 23, 2026	42.07	42.14	41.85	41.85	39.74	-	3,049
Mar 20, 2026	41.86	42.10	41.85	41.85	39.74	0.07%	2,235
Mar 19, 2026	41.99	41.99	41.74	41.82	39.72	-1.06%	1,860
Mar 18, 2026	42.63	42.63	42.30	42.44	40.14	-0.82%	1,955
Mar 17, 2026	43.09	43.09	42.79	42.79	40.47	-0.19%	761,340
Mar 16, 2026	42.88	43.12	42.78	42.87	40.55	0.38%	4,101
Mar 13, 2026	42.79	42.86	42.69	42.71	40.39	-0.12%	2,865
Mar 12, 2026	42.69	42.78	42.58	42.76	40.44	-0.09%	2,307
Mar 11, 2026	43.00	43.00	42.73	42.95	40.48	-	4,908
Mar 10, 2026	42.86	43.13	42.85	42.95	40.48	-0.37%	1,439
Mar 9, 2026	42.60	43.12	42.60	43.11	40.63	-0.28%	4,041
Mar 6, 2026	43.38	43.38	42.91	43.23	40.74	-0.71%	2,712
Mar 5, 2026	42.94	43.54	42.88	43.54	41.04	4.31%	10,310
Mar 4, 2026	42.55	42.87	41.95	41.95	39.34	-0.76%	17,161
Mar 3, 2026	41.56	42.37	41.56	42.27	39.64	0.38%	6,425
Mar 2, 2026	43.77	43.77	42.03	42.11	39.49	-4.84%	13,249
Feb 27, 2026	44.00	44.25	44.00	44.25	41.50	0.43%	509,929
Feb 26, 2026	43.63	44.13	43.63	44.06	41.32	0.72%	3,733
Feb 25, 2026	43.82	43.96	43.61	43.90	41.02	0.30%	10,149
Feb 24, 2026	43.65	43.77	43.33	43.77	40.90	0.25%	7,844
Feb 23, 2026	44.24	44.24	43.66	43.66	40.80	-0.71%	51,168
Feb 20, 2026	43.92	43.97	43.67	43.97	41.09	0.05%	3,838
Feb 19, 2026	44.13	44.16	43.93	43.95	41.07	-0.31%	1,832
Feb 18, 2026	44.54	44.54	44.20	44.24	41.20	-0.57%	2,350
Feb 17, 2026	44.16	44.67	44.16	44.49	41.44	0.82%	7,604
Feb 13, 2026	44.11	44.47	44.11	44.12	41.10	-0.58%	4,249
Feb 12, 2026	44.67	44.76	44.38	44.38	41.33	0.45%	4,408
Feb 11, 2026	44.41	44.48	44.17	44.33	41.15	-0.04%	2,384
Feb 10, 2026	44.18	44.35	44.18	44.35	41.17	0.31%	1,857
Feb 9, 2026	44.40	44.40	44.21	44.21	41.04	-1.82%	2,617
Feb 6, 2026	44.98	45.03	44.77	45.03	41.80	0.86%	2,913
Feb 5, 2026	44.21	44.65	44.21	44.65	41.44	0.13%	2,462
Feb 4, 2026	44.45	45.24	44.45	44.72	41.39	1.94%	4,204
Feb 3, 2026	43.14	43.98	43.14	43.87	40.60	1.19%	1,972