BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.04	39.21	39.03	39.04	-	0.99%	1,891
Apr 27, 2026	38.67	38.83	38.66	38.66	38.66	0.56%	3,131
Apr 24, 2026	38.28	38.44	38.27	38.44	38.33	-0.51%	3,035
Apr 23, 2026	38.15	38.68	38.15	38.64	38.53	1.38%	3,094
Apr 22, 2026	38.44	38.53	38.11	38.11	38.00	-0.55%	2,690
Apr 21, 2026	38.80	38.80	38.32	38.32	38.21	-0.88%	6,543
Apr 20, 2026	38.83	39.07	38.66	38.66	38.55	-1.17%	6,394
Apr 17, 2026	39.30	39.55	39.12	39.12	38.86	-0.28%	2,726
Apr 16, 2026	39.04	39.23	38.89	39.23	38.97	0.23%	2,327
Apr 15, 2026	39.41	39.41	39.07	39.14	38.88	-0.62%	2,188
Apr 14, 2026	39.56	39.65	39.38	39.38	39.12	-0.94%	3,233
Apr 13, 2026	39.66	39.76	39.54	39.76	39.50	-0.19%	4,081
Apr 10, 2026	40.11	40.18	39.83	39.83	39.38	-1.59%	1,771
Apr 9, 2026	40.00	40.63	40.00	40.48	40.01	1.43%	1,952
Apr 8, 2026	40.00	40.11	39.71	39.91	39.45	0.44%	3,284
Apr 7, 2026	39.63	39.73	39.61	39.73	39.28	0.29%	2,168
Apr 6, 2026	39.59	39.71	39.52	39.62	39.17	-0.40%	1,738
Apr 2, 2026	39.67	39.90	39.67	39.78	39.21	-0.33%	6,490
Apr 1, 2026	39.98	40.07	39.91	39.91	39.33	-0.03%	4,502
Mar 31, 2026	39.75	39.92	39.75	39.92	39.34	0.90%	1,297
Mar 30, 2026	39.00	39.77	39.00	39.57	38.99	1.47%	1,532
Mar 27, 2026	39.23	39.49	38.99	38.99	38.30	-1.97%	2,044
Mar 26, 2026	39.68	39.81	39.68	39.77	39.07	-0.02%	1,594
Mar 25, 2026	40.47	40.47	39.78	39.78	39.07	-0.73%	1,993
Mar 24, 2026	40.47	40.50	40.07	40.07	39.36	-0.53%	1,922
Mar 23, 2026	40.35	40.40	40.29	40.29	39.57	-0.58%	2,206
Mar 20, 2026	40.59	40.77	40.42	40.52	39.67	0.05%	37,542
Mar 19, 2026	40.67	40.74	40.27	40.50	39.65	-0.59%	3,481
Mar 18, 2026	41.25	41.25	40.74	40.74	39.89	-2.11%	2,261
Mar 17, 2026	41.77	41.98	41.56	41.62	40.75	-0.19%	2,094
Mar 16, 2026	41.70	41.97	41.55	41.70	40.83	0.46%	2,336
Mar 13, 2026	41.89	41.90	41.51	41.51	40.50	-0.43%	6,765
Mar 12, 2026	41.58	41.88	41.46	41.69	40.68	-0.43%	7,632
Mar 11, 2026	41.82	41.88	41.72	41.87	40.86	-0.10%	4,178
Mar 10, 2026	42.09	42.34	41.91	41.91	40.90	-0.78%	4,634
Mar 9, 2026	42.17	42.39	41.70	42.24	41.22	-1.03%	4,853
Mar 6, 2026	42.64	42.68	42.00	42.68	41.47	-0.30%	3,326
Mar 5, 2026	42.05	42.81	42.05	42.81	41.60	3.26%	3,576
Mar 4, 2026	41.12	41.57	41.11	41.46	40.28	1.66%	3,821
Mar 3, 2026	40.26	41.09	40.00	40.78	39.63	0.16%	5,860
Mar 2, 2026	41.20	41.20	40.54	40.72	39.56	-6.28%	11,128
Feb 27, 2026	43.22	43.45	43.20	43.45	42.07	0.65%	5,314
Feb 26, 2026	42.50	43.31	42.50	43.17	41.80	2.01%	3,337
Feb 25, 2026	42.44	42.50	42.21	42.32	40.98	-0.14%	4,216
Feb 24, 2026	42.22	42.38	41.85	42.38	41.04	-0.09%	3,653
Feb 23, 2026	42.85	43.04	42.42	42.42	41.08	-0.91%	10,870
Feb 20, 2026	42.44	42.87	42.30	42.81	41.35	0.16%	37,464
Feb 19, 2026	43.00	43.09	42.66	42.74	41.28	-0.47%	5,228
Feb 18, 2026	43.47	43.47	42.86	42.94	41.48	-1.11%	9,863
Feb 17, 2026	43.29	43.62	43.16	43.42	41.94	0.95%	7,548
Feb 13, 2026	43.28	43.46	42.82	43.01	41.35	-0.60%	7,406
Feb 12, 2026	43.32	43.98	43.27	43.27	41.60	-0.12%	6,828
Feb 11, 2026	43.33	43.55	43.10	43.32	41.65	-0.02%	6,209
Feb 10, 2026	43.21	43.33	43.15	43.33	41.66	0.51%	2,450
Feb 9, 2026	43.80	43.80	43.11	43.11	41.45	-2.64%	4,734
Feb 6, 2026	43.81	44.41	43.81	44.28	42.43	0.89%	9,447
Feb 5, 2026	43.39	44.02	43.32	43.89	42.06	0.07%	7,607
Feb 4, 2026	43.24	44.66	43.19	43.86	42.03	2.40%	15,067
Feb 3, 2026	41.81	43.06	41.74	42.83	41.04	1.48%	10,688
Feb 2, 2026	41.35	42.21	41.35	42.21	40.44	1.29%	3,916
Jan 30, 2026	41.03	41.67	41.03	41.67	39.82	1.24%	5,827
Jan 29, 2026	40.95	41.21	40.95	41.16	39.33	0.68%	9,435
Jan 28, 2026	40.79	41.13	40.75	40.88	39.06	-0.29%	7,296
Jan 27, 2026	41.70	41.70	41.00	41.00	39.18	-2.29%	12,858
Jan 26, 2026	41.27	42.03	41.27	41.96	40.09	0.65%	7,613
Jan 23, 2026	41.90	41.90	41.59	41.69	39.72	-1.15%	9,149
Jan 22, 2026	42.04	42.18	41.96	42.18	40.18	-0.13%	6,966
Jan 21, 2026	42.39	42.39	41.96	42.23	40.23	-0.12%	20,449
Jan 20, 2026	42.86	42.86	42.08	42.28	40.28	-2.15%	10,453
Jan 16, 2026	43.17	43.37	43.04	43.21	41.02	0.09%	14,499
Jan 15, 2026	43.40	43.40	43.03	43.17	40.99	-0.44%	10,669
Jan 14, 2026	43.55	44.19	43.31	43.36	41.17	-0.28%	9,800
Jan 13, 2026	43.75	43.75	43.33	43.48	41.28	-1.16%	13,053
Jan 12, 2026	43.58	43.99	43.53	43.99	41.76	-0.14%	7,807
Jan 9, 2026	44.09	44.10	43.78	44.05	41.69	-0.43%	7,069
Jan 8, 2026	44.06	44.56	44.03	44.24	41.87	1.12%	9,614
Jan 7, 2026	44.06	44.06	43.50	43.75	41.41	-0.70%	9,502
Jan 6, 2026	43.77	44.17	43.77	44.06	41.70	0.14%	7,630
Jan 5, 2026	43.78	44.47	43.78	44.00	41.64	0.05%	9,933
Jan 2, 2026	44.58	44.58	43.67	43.98	41.45	-1.46%	12,292
Dec 31, 2025	44.73	44.99	44.63	44.63	42.06	-0.29%	11,181
Dec 30, 2025	44.58	44.89	44.58	44.76	42.19	0.70%	10,739
Dec 29, 2025	44.36	44.58	44.18	44.45	41.89	0.32%	12,392
Dec 26, 2025	44.66	44.66	44.22	44.31	41.63	-0.81%	14,709
Dec 24, 2025	44.51	44.68	44.49	44.67	41.96	0.16%	6,948
Dec 23, 2025	44.51	44.78	44.42	44.60	41.90	-0.04%	6,720
Dec 22, 2025	44.26	44.62	44.19	44.62	41.92	0.59%	13,440
Dec 19, 2025	44.92	44.95	44.18	44.36	41.54	-1.62%	33,955
Dec 18, 2025	45.04	45.25	45.04	45.09	42.22	-0.29%	5,364
Dec 17, 2025	44.86	45.26	44.79	45.22	42.34	0.89%	6,603
Dec 16, 2025	45.58	45.58	44.71	44.82	41.97	-1.32%	6,354
Dec 15, 2025	45.11	45.46	44.96	45.42	42.53	1.33%	11,360
Dec 12, 2025	44.56	44.84	44.34	44.82	41.85	0.95%	13,876
Dec 11, 2025	44.20	44.61	44.16	44.40	41.45	1.19%	8,292
Dec 10, 2025	43.91	44.35	43.88	43.88	40.97	-0.25%	4,111
Dec 9, 2025	44.59	44.59	43.97	43.99	41.07	-1.19%	7,428
Dec 8, 2025	45.10	45.10	43.98	44.52	41.57	-2.52%	10,542
Dec 5, 2025	45.38	45.67	45.25	45.67	42.46	0.45%	4,178
Dec 4, 2025	45.69	45.75	45.21	45.47	42.27	-0.46%	4,167
Dec 3, 2025	46.16	46.16	45.68	45.68	42.46	-0.40%	3,033