BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	44.98	45.03	44.77	45.03	45.03	0.86%	2,913
Feb 5, 2026	44.21	44.65	44.21	44.65	44.65	-0.16%	2,459
Feb 4, 2026	44.45	45.24	44.45	44.72	44.59	1.94%	4,204
Feb 3, 2026	43.14	43.98	43.14	43.87	43.74	1.19%	1,972
Feb 2, 2026	42.99	43.35	42.95	43.35	43.23	1.02%	1,211
Jan 30, 2026	42.65	42.91	42.56	42.91	42.79	0.84%	2,750
Jan 29, 2026	42.71	42.71	42.49	42.56	42.43	0.16%	4,864
Jan 28, 2026	42.55	42.78	42.45	42.49	42.24	-0.38%	2,205
Jan 27, 2026	43.20	43.20	42.65	42.65	42.40	-1.49%	3,623
Jan 26, 2026	42.90	43.31	42.90	43.29	43.04	0.72%	3,212
Jan 23, 2026	42.81	43.14	42.81	42.98	42.73	-0.74%	3,817
Jan 22, 2026	43.00	43.36	43.00	43.30	43.05	-0.06%	4,843
Jan 21, 2026	43.35	43.67	43.28	43.33	42.95	-0.16%	11,319
Jan 20, 2026	43.95	43.95	43.35	43.40	43.02	-1.65%	29,361
Jan 16, 2026	44.01	44.20	44.01	44.13	43.75	-0.23%	1,918
Jan 15, 2026	44.19	44.28	43.98	44.23	43.85	-0.70%	16,764
Jan 14, 2026	44.59	44.59	44.25	44.54	44.03	0.23%	8,471
Jan 13, 2026	44.48	44.60	44.35	44.44	43.93	-0.75%	5,017
Jan 12, 2026	45.04	45.04	44.67	44.78	44.26	0.13%	2,446
Jan 9, 2026	44.64	44.74	44.58	44.72	44.21	-0.11%	7,734
Jan 8, 2026	44.88	45.03	44.65	44.77	44.26	0.10%	21,514
Jan 7, 2026	44.75	44.75	44.28	44.73	44.12	-0.29%	4,539
Jan 6, 2026	44.65	44.92	44.65	44.86	44.24	0.06%	2,721
Jan 5, 2026	44.84	44.99	44.60	44.83	44.22	0.58%	4,819
Jan 2, 2026	44.84	44.84	44.43	44.57	43.96	-1.44%	3,240
Dec 31, 2025	45.25	45.45	45.23	45.23	44.47	-0.22%	2,861
Dec 30, 2025	45.23	45.35	45.20	45.32	44.57	0.48%	1,792
Dec 29, 2025	45.01	45.11	44.90	45.11	44.36	0.44%	1,110
Dec 26, 2025	45.12	45.12	44.89	44.91	44.16	-0.71%	2,508
Dec 24, 2025	45.20	45.23	45.12	45.23	44.34	-0.02%	1,817
Dec 23, 2025	45.10	45.24	45.10	45.24	44.35	-0.16%	1,216
Dec 22, 2025	44.90	45.31	44.90	45.31	44.42	0.70%	9,624
Dec 19, 2025	45.29	45.29	45.00	45.00	44.12	-0.99%	2,749
Dec 18, 2025	45.51	45.51	45.32	45.45	44.56	-0.43%	815
Dec 17, 2025	45.51	45.64	45.51	45.64	44.62	0.38%	989
Dec 16, 2025	45.80	45.80	45.29	45.47	44.45	-0.67%	11,650
Dec 15, 2025	43.85	45.78	43.85	45.78	44.75	1.18%	12,676
Dec 12, 2025	44.95	45.24	44.95	45.24	44.23	0.31%	2,821
Dec 11, 2025	44.88	45.10	44.81	45.10	44.09	0.97%	1,247
Dec 10, 2025	44.64	44.98	44.64	44.67	43.52	0.06%	1,947
Dec 9, 2025	45.29	45.36	44.64	44.64	43.49	-1.15%	2,794
Dec 8, 2025	45.75	45.75	44.66	45.16	44.00	-1.30%	9,142
Dec 5, 2025	45.60	45.78	45.60	45.75	44.58	0.16%	4,618
Dec 4, 2025	46.19	46.19	45.50	45.68	44.51	-0.93%	4,753
Dec 3, 2025	46.37	46.40	46.11	46.11	44.67	-0.41%	5,672
Dec 2, 2025	47.01	47.01	46.07	46.30	44.85	-0.25%	27,522
Dec 1, 2025	46.68	46.72	46.42	46.42	44.97	-0.62%	4,967
Nov 28, 2025	46.83	46.92	46.66	46.71	45.25	-0.05%	6,311
Nov 26, 2025	46.66	46.81	46.62	46.73	45.11	0.24%	8,336
Nov 25, 2025	46.64	46.64	46.49	46.62	45.00	0.18%	3,019