BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.64	42.68	42.17	42.68	42.68	-0.30%	825
Mar 5, 2026	42.05	42.81	42.05	42.81	42.81	3.26%	3,575
Mar 4, 2026	41.12	41.57	41.11	41.46	41.46	1.66%	3,821
Mar 3, 2026	40.26	41.09	40.00	40.78	40.78	0.16%	5,860
Mar 2, 2026	41.20	41.20	40.54	40.72	40.72	-6.28%	11,128
Feb 27, 2026	43.22	43.45	43.20	43.45	43.30	0.65%	5,314
Feb 26, 2026	42.50	43.31	42.50	43.17	43.02	2.01%	3,337
Feb 25, 2026	42.44	42.50	42.21	42.32	42.18	-0.14%	4,216
Feb 24, 2026	42.22	42.38	41.85	42.38	42.24	-0.09%	3,653
Feb 23, 2026	42.85	43.04	42.42	42.42	42.28	-0.91%	10,870
Feb 20, 2026	42.44	42.87	42.30	42.81	42.56	0.16%	37,464
Feb 19, 2026	43.00	43.09	42.66	42.74	42.49	-0.47%	5,228
Feb 18, 2026	43.47	43.47	42.86	42.94	42.69	-1.11%	9,863
Feb 17, 2026	43.29	43.62	43.16	43.42	43.17	0.95%	7,548
Feb 13, 2026	43.28	43.46	42.82	43.01	42.56	-0.60%	7,406
Feb 12, 2026	43.32	43.98	43.27	43.27	42.82	-0.12%	6,828
Feb 11, 2026	43.33	43.55	43.10	43.32	42.87	-0.02%	6,209
Feb 10, 2026	43.21	43.33	43.15	43.33	42.88	0.51%	2,450
Feb 9, 2026	43.80	43.80	43.11	43.11	42.66	-2.64%	4,734
Feb 6, 2026	43.81	44.41	43.81	44.28	43.67	0.89%	9,447
Feb 5, 2026	43.39	44.02	43.32	43.89	43.29	0.07%	7,607
Feb 4, 2026	43.24	44.66	43.19	43.86	43.26	2.40%	15,067
Feb 3, 2026	41.81	43.06	41.74	42.83	42.24	1.48%	10,688
Feb 2, 2026	41.35	42.21	41.35	42.21	41.63	1.29%	3,916
Jan 30, 2026	41.03	41.67	41.03	41.67	40.98	1.24%	5,827
Jan 29, 2026	40.95	41.21	40.95	41.16	40.48	0.68%	9,435
Jan 28, 2026	40.79	41.13	40.75	40.88	40.20	-0.29%	7,296
Jan 27, 2026	41.70	41.70	41.00	41.00	40.32	-2.29%	12,858
Jan 26, 2026	41.27	42.03	41.27	41.96	41.26	0.65%	7,613
Jan 23, 2026	41.90	41.90	41.59	41.69	40.87	-1.15%	9,149
Jan 22, 2026	42.04	42.18	41.96	42.18	41.35	-0.13%	6,966
Jan 21, 2026	42.39	42.39	41.96	42.23	41.40	-0.12%	20,449
Jan 20, 2026	42.86	42.86	42.08	42.28	41.45	-2.15%	10,453
Jan 16, 2026	43.17	43.37	43.04	43.21	42.22	0.09%	14,499
Jan 15, 2026	43.40	43.40	43.03	43.17	42.18	-0.44%	10,669
Jan 14, 2026	43.55	44.19	43.31	43.36	42.37	-0.28%	9,800
Jan 13, 2026	43.75	43.75	43.33	43.48	42.49	-1.16%	13,053
Jan 12, 2026	43.58	43.99	43.53	43.99	42.98	-0.14%	7,807
Jan 9, 2026	44.09	44.10	43.78	44.05	42.91	-0.43%	7,069
Jan 8, 2026	44.06	44.56	44.03	44.24	43.09	1.12%	9,614
Jan 7, 2026	44.06	44.06	43.50	43.75	42.61	-0.70%	9,502
Jan 6, 2026	43.77	44.17	43.77	44.06	42.92	0.14%	7,630
Jan 5, 2026	43.78	44.47	43.78	44.00	42.86	0.05%	9,933
Jan 2, 2026	44.58	44.58	43.67	43.98	42.66	-1.46%	12,292
Dec 31, 2025	44.73	44.99	44.63	44.63	43.29	-0.29%	11,181
Dec 30, 2025	44.58	44.89	44.58	44.76	43.42	0.70%	10,739
Dec 29, 2025	44.36	44.58	44.18	44.45	43.12	0.32%	12,392
Dec 26, 2025	44.66	44.66	44.22	44.31	42.84	-0.81%	14,709
Dec 24, 2025	44.51	44.68	44.49	44.67	43.19	0.16%	6,948
Dec 23, 2025	44.51	44.78	44.42	44.60	43.12	-0.04%	6,720
Dec 22, 2025	44.26	44.62	44.19	44.62	43.14	0.59%	13,440
Dec 19, 2025	44.92	44.95	44.18	44.36	42.75	-1.62%	33,955
Dec 18, 2025	45.04	45.25	45.04	45.09	43.45	-0.29%	5,364
Dec 17, 2025	44.86	45.26	44.79	45.22	43.58	0.89%	6,603
Dec 16, 2025	45.58	45.58	44.71	44.82	43.19	-1.32%	6,354
Dec 15, 2025	45.11	45.46	44.96	45.42	43.77	1.33%	11,360
Dec 12, 2025	44.56	44.84	44.34	44.82	43.07	0.95%	13,876
Dec 11, 2025	44.20	44.61	44.16	44.40	42.66	1.19%	8,292
Dec 10, 2025	43.91	44.35	43.88	43.88	42.16	-0.25%	4,111
Dec 9, 2025	44.59	44.59	43.97	43.99	42.27	-1.19%	7,428
Dec 8, 2025	45.10	45.10	43.98	44.52	42.78	-2.52%	10,542
Dec 5, 2025	45.38	45.67	45.25	45.67	43.70	0.45%	4,178
Dec 4, 2025	45.69	45.75	45.21	45.47	43.50	-0.46%	4,167
Dec 3, 2025	46.16	46.16	45.68	45.68	43.70	-0.40%	3,033
Dec 2, 2025	45.98	45.98	45.50	45.86	43.88	-0.61%	13,989
Dec 1, 2025	46.44	46.55	46.14	46.14	44.15	-1.62%	6,902
Nov 28, 2025	46.85	47.10	46.84	46.90	44.72	0.62%	5,810
Nov 26, 2025	46.48	46.67	46.42	46.61	44.44	0.58%	5,952
Nov 25, 2025	46.23	46.60	46.12	46.34	44.19	0.35%	16,865
Nov 24, 2025	45.51	46.18	45.14	46.18	44.03	0.83%	9,090
Nov 21, 2025	45.91	46.35	45.80	45.80	43.48	0.28%	308,117
Nov 20, 2025	45.84	46.27	45.67	45.67	43.36	-0.02%	38,452
Nov 19, 2025	45.85	45.85	45.11	45.68	43.37	-0.74%	7,320
Nov 18, 2025	45.86	46.23	45.72	46.02	43.69	0.09%	18,787
Nov 17, 2025	46.72	46.84	45.98	45.98	43.65	-1.77%	12,990
Nov 14, 2025	47.36	47.44	46.50	46.81	44.26	-0.78%	23,178
Nov 13, 2025	46.23	47.31	46.23	47.18	44.61	2.25%	26,158
Nov 12, 2025	45.40	46.26	45.40	46.14	43.63	1.38%	14,558
Nov 11, 2025	45.45	45.53	45.18	45.51	43.04	-0.07%	21,301
Nov 10, 2025	45.90	45.92	45.42	45.54	43.06	-0.78%	22,124
Nov 7, 2025	45.31	45.90	45.31	45.90	43.28	1.48%	19,947
Nov 6, 2025	44.69	45.30	44.69	45.23	42.65	0.87%	12,619
Nov 5, 2025	44.84	45.24	44.67	44.84	42.29	0.45%	18,139
Nov 4, 2025	43.87	44.72	43.73	44.64	42.10	3.00%	23,396
Nov 3, 2025	43.66	43.66	43.08	43.34	40.87	-0.98%	30,538
Oct 31, 2025	43.50	43.80	43.50	43.77	41.12	-0.23%	13,600
Oct 30, 2025	43.59	44.06	43.59	43.87	41.21	0.78%	11,016
Oct 29, 2025	43.73	43.73	43.32	43.53	40.89	-1.34%	28,173
Oct 28, 2025	44.60	44.61	44.12	44.12	41.45	-1.58%	18,107
Oct 27, 2025	45.34	45.34	44.51	44.83	42.12	-1.36%	40,925
Oct 24, 2025	45.31	45.63	45.27	45.45	42.51	0.20%	24,891
Oct 23, 2025	45.50	45.51	45.19	45.36	42.42	-0.37%	25,388
Oct 22, 2025	45.47	45.59	45.26	45.53	42.58	0.07%	17,021
Oct 21, 2025	45.70	45.95	45.50	45.50	42.55	-0.76%	15,829
Oct 20, 2025	45.50	45.85	45.42	45.85	42.88	0.20%	23,659
Oct 17, 2025	45.51	45.95	45.51	45.76	42.59	0.66%	45,260
Oct 16, 2025	45.75	45.75	45.34	45.46	42.31	-1.81%	10,562
Oct 15, 2025	46.00	46.30	45.72	46.30	43.09	-	14,261
Oct 14, 2025	45.66	46.33	45.61	46.30	43.09	0.46%	17,785
Oct 13, 2025	45.83	46.20	45.68	46.09	42.65	0.55%	31,376