BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	49.40	49.70	49.40	49.43	49.43	0.14%	3,173
Aug 28, 2025	49.36	49.40	49.34	49.37	49.37	0.45%	4,107
Aug 27, 2025	48.66	49.14	48.66	49.14	49.14	0.94%	1,138
Aug 26, 2025	48.28	48.68	48.28	48.68	48.68	0.94%	1,638
Aug 25, 2025	48.40	48.40	47.98	48.23	48.23	-0.72%	3,632
Aug 22, 2025	48.79	48.87	48.40	48.58	48.58	0.37%	4,433
Aug 21, 2025	48.37	48.45	47.96	48.40	48.40	-0.22%	2,061
Aug 20, 2025	48.50	48.75	48.50	48.51	48.51	0.56%	3,411
Aug 19, 2025	47.75	48.33	47.75	48.24	48.24	0.63%	2,310
Aug 18, 2025	47.84	47.95	47.55	47.94	47.94	0.58%	771,511
Aug 15, 2025	47.97	47.97	47.60	47.67	47.67	-0.48%	1,658
Aug 14, 2025	47.68	47.94	47.68	47.89	47.89	0.23%	2,602
Aug 13, 2025	47.80	47.84	47.75	47.79	47.79	0.73%	1,495
Aug 12, 2025	47.40	47.50	47.37	47.44	47.44	0.96%	1,807
Aug 11, 2025	46.97	47.03	46.90	46.99	46.99	0.02%	2,555
Aug 8, 2025	46.90	46.98	46.85	46.98	46.98	0.68%	1,470
Aug 7, 2025	47.90	47.90	46.66	46.66	46.66	-2.75%	6,589
Aug 6, 2025	47.50	47.98	47.50	47.98	47.36	1.07%	18,914
Aug 5, 2025	47.28	47.69	47.21	47.47	46.86	1.20%	5,855
Aug 4, 2025	48.34	48.34	46.62	46.91	46.30	-2.67%	6,506
Aug 1, 2025	48.17	48.41	48.01	48.19	47.57	0.07%	2,097
Jul 31, 2025	48.43	48.55	48.16	48.16	47.54	-0.50%	3,053
Jul 30, 2025	48.47	48.64	48.41	48.41	47.78	-0.31%	1,481
Jul 29, 2025	49.02	49.14	48.56	48.56	47.93	-0.80%	4,046
Jul 28, 2025	49.82	49.82	48.95	48.95	48.31	-0.45%	3,533
Jul 25, 2025	49.02	49.20	48.87	49.17	48.53	0.39%	2,787
Jul 24, 2025	48.95	49.27	48.95	48.98	48.34	-0.03%	3,939
Jul 23, 2025	49.10	49.10	48.90	48.99	48.36	0.22%	8,523
Jul 22, 2025	48.56	49.00	48.56	48.88	48.25	0.63%	4,926
Jul 21, 2025	48.65	48.85	48.57	48.57	47.94	0.11%	8,955
Jul 18, 2025	48.53	48.75	48.46	48.52	47.89	0.15%	6,342
Jul 17, 2025	48.00	48.45	48.00	48.45	47.82	0.40%	3,488
Jul 16, 2025	48.36	48.36	48.10	48.25	47.63	0.15%	2,460
Jul 15, 2025	48.44	48.44	48.17	48.18	47.56	-1.07%	5,600
Jul 14, 2025	48.36	48.79	48.36	48.70	48.07	0.16%	4,809
Jul 11, 2025	48.70	48.75	48.26	48.62	47.99	-1.29%	12,185
Jul 10, 2025	49.41	49.41	49.09	49.26	48.62	-0.37%	7,089
Jul 9, 2025	49.20	49.47	49.10	49.44	48.31	0.28%	9,065
Jul 8, 2025	49.50	49.50	49.05	49.31	48.18	0.07%	5,510
Jul 7, 2025	49.87	50.05	49.27	49.27	48.14	-1.20%	7,275
Jul 3, 2025	49.74	49.96	49.47	49.87	48.73	0.84%	6,958
Jul 2, 2025	49.86	49.87	49.43	49.45	48.32	-1.59%	11,084
Jul 1, 2025	50.15	50.25	49.90	50.25	49.10	0.59%	4,071
Jun 30, 2025	49.92	49.96	49.83	49.96	48.81	0.20%	4,849
Jun 27, 2025	49.87	50.18	49.86	49.86	48.71	-0.05%	6,928
Jun 26, 2025	50.05	50.05	49.88	49.88	48.74	-0.39%	7,125
Jun 25, 2025	50.66	50.66	50.07	50.07	48.93	-0.80%	7,855
Jun 24, 2025	50.38	50.57	50.38	50.48	49.32	0.90%	4,414
Jun 23, 2025	50.01	50.10	49.59	50.03	48.88	0.35%	12,391
Jun 20, 2025	49.79	49.91	49.71	49.86	48.71	0.26%	22,648