BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	42.07	42.14	41.96	41.86	-	0.02%	1,843
Mar 20, 2026	41.86	42.10	41.85	41.85	41.85	0.07%	2,235
Mar 19, 2026	41.99	41.99	41.74	41.82	41.82	-1.46%	1,860
Mar 18, 2026	42.63	42.63	42.30	42.44	42.27	-0.82%	1,955
Mar 17, 2026	43.09	43.09	42.79	42.79	42.61	-0.19%	761,340
Mar 16, 2026	42.88	43.12	42.78	42.87	42.69	0.37%	4,101
Mar 13, 2026	42.79	42.86	42.69	42.71	42.53	-0.12%	2,865
Mar 12, 2026	42.69	42.78	42.58	42.76	42.58	-0.44%	2,307
Mar 11, 2026	43.00	43.00	42.73	42.95	42.63	-	4,908
Mar 10, 2026	42.86	43.13	42.85	42.95	42.62	-0.37%	1,439
Mar 9, 2026	42.60	43.12	42.60	43.11	42.78	-0.28%	4,041
Mar 6, 2026	43.38	43.38	42.91	43.23	42.90	-0.71%	2,712
Mar 5, 2026	42.94	43.54	42.88	43.54	43.21	3.79%	10,310
Mar 4, 2026	42.55	42.87	41.95	41.95	41.42	-0.76%	17,161
Mar 3, 2026	41.56	42.37	41.56	42.27	41.74	0.38%	6,425
Mar 2, 2026	43.77	43.77	42.03	42.11	41.58	-4.84%	13,249
Feb 27, 2026	44.00	44.25	44.00	44.25	43.70	0.43%	509,929
Feb 26, 2026	43.63	44.13	43.63	44.06	43.51	0.37%	3,733
Feb 25, 2026	43.82	43.96	43.61	43.90	43.20	0.30%	10,149
Feb 24, 2026	43.65	43.77	43.33	43.77	43.07	0.25%	7,844
Feb 23, 2026	44.24	44.24	43.66	43.66	42.96	-0.71%	51,168
Feb 20, 2026	43.92	43.97	43.67	43.97	43.27	0.05%	3,838
Feb 19, 2026	44.13	44.16	43.93	43.95	43.25	-0.65%	1,832
Feb 18, 2026	44.54	44.54	44.20	44.24	43.38	-0.57%	2,350
Feb 17, 2026	44.16	44.67	44.16	44.49	43.63	0.82%	7,604
Feb 13, 2026	44.11	44.47	44.11	44.12	43.27	-0.58%	4,249
Feb 12, 2026	44.67	44.76	44.38	44.38	43.53	0.11%	4,408
Feb 11, 2026	44.41	44.48	44.17	44.33	43.33	-0.04%	2,384
Feb 10, 2026	44.18	44.35	44.18	44.35	43.35	0.31%	1,857
Feb 9, 2026	44.40	44.40	44.21	44.21	43.21	-1.82%	2,617
Feb 6, 2026	44.98	45.03	44.77	45.03	44.01	0.86%	2,913
Feb 5, 2026	44.21	44.65	44.21	44.65	43.64	-0.16%	2,462
Feb 4, 2026	44.45	45.24	44.45	44.72	43.58	1.94%	4,204
Feb 3, 2026	43.14	43.98	43.14	43.87	42.75	1.19%	1,972
Feb 2, 2026	42.99	43.35	42.95	43.35	42.25	1.02%	1,211
Jan 30, 2026	42.65	42.91	42.56	42.91	41.82	0.84%	2,750
Jan 29, 2026	42.71	42.71	42.49	42.56	41.47	0.16%	4,864
Jan 28, 2026	42.55	42.78	42.45	42.49	41.29	-0.38%	2,205
Jan 27, 2026	43.20	43.20	42.65	42.65	41.44	-1.49%	3,623
Jan 26, 2026	42.90	43.31	42.90	43.29	42.07	0.72%	3,212
Jan 23, 2026	42.81	43.14	42.81	42.98	41.77	-0.74%	3,817
Jan 22, 2026	43.00	43.36	43.00	43.30	42.08	-0.06%	4,843
Jan 21, 2026	43.35	43.67	43.28	43.33	41.99	-0.16%	11,319
Jan 20, 2026	43.95	43.95	43.35	43.40	42.05	-1.65%	29,361
Jan 16, 2026	44.01	44.20	44.01	44.13	42.76	-0.23%	1,918
Jan 15, 2026	44.19	44.28	43.98	44.23	42.86	-0.70%	16,764
Jan 14, 2026	44.59	44.59	44.25	44.54	43.04	0.23%	8,471
Jan 13, 2026	44.48	44.60	44.35	44.44	42.94	-0.75%	5,017
Jan 12, 2026	45.04	45.04	44.67	44.78	43.27	0.13%	2,446
Jan 9, 2026	44.64	44.74	44.58	44.72	43.21	-0.11%	7,734