BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.98	39.82	38.98	39.82	39.82	2.56%	5,456
Jun 25, 2026	39.16	39.25	38.83	38.83	38.83	-1.72%	1,650
Jun 24, 2026	39.32	39.76	39.32	39.51	39.51	0.49%	3,491
Jun 23, 2026	39.30	39.42	39.26	39.31	39.31	1.29%	4,365
Jun 22, 2026	38.96	39.00	38.81	38.81	38.81	-0.19%	5,690
Jun 18, 2026	39.45	39.45	38.87	39.02	38.88	-0.56%	2,892
Jun 17, 2026	39.42	39.42	39.19	39.24	39.10	-1.00%	1,935
Jun 16, 2026	39.82	39.92	39.64	39.64	39.50	0.01%	1,292
Jun 15, 2026	39.64	39.88	39.58	39.63	39.49	1.50%	1,944
Jun 12, 2026	39.18	39.23	38.95	39.23	38.91	0.94%	1,876
Jun 11, 2026	38.65	38.90	38.65	38.86	38.55	-0.16%	1,862
Jun 10, 2026	39.07	39.07	38.92	38.92	38.61	-0.61%	1,265
Jun 9, 2026	39.17	39.17	38.97	39.16	38.85	-0.15%	1,107
Jun 8, 2026	39.19	39.31	39.09	39.22	38.91	-0.18%	3,661
Jun 5, 2026	38.84	39.51	38.84	39.37	38.98	2.39%	5,470
Jun 4, 2026	38.36	38.45	38.06	38.45	38.06	0.87%	1,898
Jun 3, 2026	37.56	38.20	37.56	38.12	37.74	0.91%	2,250
Jun 2, 2026	37.62	37.82	37.62	37.78	37.40	0.53%	1,558
Jun 1, 2026	37.68	37.72	37.43	37.58	37.20	-1.15%	4,791
May 29, 2026	38.16	38.26	38.13	38.16	37.63	-0.92%	3,071
May 28, 2026	38.52	38.71	38.51	38.51	37.98	-0.57%	3,890
May 27, 2026	38.90	39.09	38.61	38.73	38.20	-1.07%	2,869
May 26, 2026	39.42	39.42	39.06	39.15	38.61	-0.37%	5,458
May 22, 2026	39.10	39.51	39.10	39.45	38.76	1.43%	2,383
May 21, 2026	38.67	38.89	38.67	38.89	38.21	-0.21%	1,561
May 20, 2026	39.08	39.08	38.81	38.98	38.29	0.10%	1,970
May 19, 2026	39.42	39.63	38.94	38.94	38.25	-1.72%	1,405
May 18, 2026	39.21	39.78	39.21	39.62	38.92	1.17%	2,358
May 15, 2026	39.54	39.69	39.22	39.30	38.47	-0.34%	2,652
May 14, 2026	39.49	39.49	39.43	39.43	38.60	-0.45%	754
May 13, 2026	39.20	39.61	39.16	39.61	38.78	0.23%	1,733
May 12, 2026	39.05	39.95	39.05	39.52	38.69	1.23%	13,775
May 11, 2026	38.87	39.04	38.86	39.04	38.22	0.92%	2,803
May 8, 2026	38.70	39.06	38.70	38.83	37.87	0.29%	4,120
May 7, 2026	38.42	38.76	38.40	38.72	37.76	1.23%	1,911
May 6, 2026	38.00	38.32	38.00	38.25	37.31	1.05%	3,394
May 5, 2026	38.12	38.18	37.78	37.85	36.92	-0.62%	6,407
May 4, 2026	38.45	39.10	37.91	38.09	37.15	-1.30%	4,039
May 1, 2026	39.21	39.21	38.70	38.70	37.64	-0.37%	3,923
Apr 30, 2026	39.11	39.13	38.78	38.84	37.78	-0.27%	3,993
Apr 29, 2026	38.96	38.96	38.95	38.95	37.88	-0.64%	769
Apr 28, 2026	39.04	39.22	39.04	39.20	38.12	1.40%	2,415
Apr 27, 2026	38.67	38.83	38.66	38.66	37.60	0.84%	3,131
Apr 24, 2026	38.28	38.44	38.27	38.44	37.28	-0.51%	3,035
Apr 23, 2026	38.15	38.68	38.15	38.64	37.47	1.38%	3,094
Apr 22, 2026	38.44	38.53	38.11	38.11	36.96	-0.55%	2,690
Apr 21, 2026	38.80	38.80	38.32	38.32	37.17	-0.88%	6,543
Apr 20, 2026	38.83	39.07	38.66	38.66	37.50	-0.79%	6,394
Apr 17, 2026	39.30	39.55	39.12	39.12	37.80	-0.28%	2,726
Apr 16, 2026	39.04	39.23	38.89	39.23	37.90	0.23%	2,327
Apr 15, 2026	39.41	39.41	39.07	39.14	37.81	-0.62%	2,188
Apr 14, 2026	39.56	39.65	39.38	39.38	38.05	-0.94%	3,233
Apr 13, 2026	39.66	39.76	39.54	39.76	38.41	0.30%	4,081
Apr 10, 2026	40.11	40.18	39.83	39.83	38.30	-1.59%	1,771
Apr 9, 2026	40.00	40.63	40.00	40.48	38.91	1.42%	1,952
Apr 8, 2026	40.00	40.11	39.71	39.91	38.37	0.44%	3,284
Apr 7, 2026	39.63	39.73	39.61	39.73	38.20	0.28%	2,168
Apr 6, 2026	39.59	39.71	39.52	39.62	38.09	-0.10%	1,738
Apr 2, 2026	39.67	39.90	39.67	39.78	38.13	-0.33%	6,490
Apr 1, 2026	39.98	40.07	39.91	39.91	38.26	-0.03%	4,502
Mar 31, 2026	39.75	39.92	39.75	39.92	38.26	0.90%	1,297
Mar 30, 2026	39.00	39.77	39.00	39.57	37.92	1.82%	1,532
Mar 27, 2026	39.23	39.49	38.99	38.99	37.25	-1.97%	2,044
Mar 26, 2026	39.68	39.81	39.68	39.77	38.00	-0.02%	1,594
Mar 25, 2026	40.47	40.47	39.78	39.78	38.00	-0.73%	1,993
Mar 24, 2026	40.47	40.50	40.07	40.07	38.28	-0.53%	1,922
Mar 23, 2026	40.35	40.40	40.29	40.29	38.49	-0.25%	2,206
Mar 20, 2026	40.59	40.77	40.42	40.52	38.58	0.05%	37,542
Mar 19, 2026	40.67	40.74	40.27	40.50	38.56	-0.59%	3,481
Mar 18, 2026	41.25	41.25	40.74	40.74	38.79	-2.11%	2,261
Mar 17, 2026	41.77	41.98	41.56	41.62	39.63	-0.19%	2,094
Mar 16, 2026	41.70	41.97	41.55	41.70	39.71	0.80%	2,336
Mar 13, 2026	41.89	41.90	41.51	41.51	39.39	-0.43%	6,765
Mar 12, 2026	41.58	41.88	41.46	41.69	39.56	-0.43%	7,632
Mar 11, 2026	41.82	41.88	41.72	41.87	39.74	-0.09%	4,178
Mar 10, 2026	42.09	42.34	41.91	41.91	39.77	-0.78%	4,634
Mar 9, 2026	42.17	42.39	41.70	42.24	40.09	-0.61%	4,853
Mar 6, 2026	42.64	42.68	42.00	42.68	40.33	-0.30%	3,326
Mar 5, 2026	42.05	42.81	42.05	42.81	40.45	3.26%	3,576
Mar 4, 2026	41.12	41.57	41.11	41.46	39.18	1.66%	3,821
Mar 3, 2026	40.26	41.09	40.00	40.78	38.54	0.16%	5,860
Mar 2, 2026	41.20	41.20	40.54	40.72	38.48	-5.96%	11,128
Feb 27, 2026	43.22	43.45	43.20	43.45	40.92	0.65%	5,314
Feb 26, 2026	42.50	43.31	42.50	43.17	40.66	2.01%	3,337
Feb 25, 2026	42.44	42.50	42.21	42.32	39.86	-0.14%	4,216
Feb 24, 2026	42.22	42.38	41.85	42.38	39.91	-0.09%	3,653
Feb 23, 2026	42.85	43.04	42.42	42.42	39.95	-0.67%	10,870
Feb 20, 2026	42.44	42.87	42.30	42.81	40.22	0.16%	37,464
Feb 19, 2026	43.00	43.09	42.66	42.74	40.15	-0.47%	5,228
Feb 18, 2026	43.47	43.47	42.86	42.94	40.34	-1.11%	9,863
Feb 17, 2026	43.29	43.62	43.16	43.42	40.79	1.42%	7,548
Feb 13, 2026	43.28	43.46	42.82	43.01	40.22	-0.60%	7,406
Feb 12, 2026	43.32	43.98	43.27	43.27	40.46	-0.12%	6,828
Feb 11, 2026	43.33	43.55	43.10	43.32	40.51	-0.02%	6,209
Feb 10, 2026	43.21	43.33	43.15	43.33	40.52	0.51%	2,450
Feb 9, 2026	43.80	43.80	43.11	43.11	40.31	-2.31%	4,734
Feb 6, 2026	43.81	44.41	43.81	44.28	41.27	0.89%	9,447
Feb 5, 2026	43.39	44.02	43.32	43.89	40.90	0.07%	7,607
Feb 4, 2026	43.24	44.66	43.19	43.86	40.88	2.40%	15,067
Feb 3, 2026	41.81	43.06	41.74	42.83	39.92	1.48%	10,688