BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.60	45.78	45.60	45.75	45.75	0.16%	4,618
Dec 4, 2025	46.19	46.19	45.50	45.68	45.68	-0.93%	4,753
Dec 3, 2025	46.37	46.40	46.11	46.11	45.85	-0.41%	5,672
Dec 2, 2025	47.01	47.01	46.07	46.30	46.04	-0.25%	27,522
Dec 1, 2025	46.68	46.72	46.42	46.42	46.15	-0.62%	4,967
Nov 28, 2025	46.83	46.92	46.66	46.71	46.44	-0.05%	6,311
Nov 26, 2025	46.66	46.81	46.62	46.73	46.29	0.24%	8,336
Nov 25, 2025	46.64	46.64	46.49	46.62	46.18	0.18%	3,019
Nov 24, 2025	45.90	46.55	45.84	46.53	46.10	0.58%	91,247
Nov 21, 2025	46.05	46.45	46.05	46.26	45.83	0.13%	3,320
Nov 20, 2025	46.42	46.42	46.12	46.20	45.77	-0.10%	9,938
Nov 19, 2025	46.82	46.82	45.77	46.25	45.57	-0.76%	7,076
Nov 18, 2025	46.51	46.60	46.29	46.60	45.92	0.37%	2,836
Nov 17, 2025	46.89	47.03	46.43	46.43	45.75	-0.92%	11,545
Nov 14, 2025	47.17	47.40	46.70	46.86	46.17	-0.88%	3,691
Nov 13, 2025	46.97	47.27	46.77	47.27	46.58	0.60%	13,312
Nov 12, 2025	46.78	46.99	46.70	46.99	45.90	0.85%	13,717
Nov 11, 2025	46.72	46.78	46.51	46.60	45.51	0.03%	6,754
Nov 10, 2025	46.55	46.78	46.47	46.58	45.50	-0.22%	3,693
Nov 7, 2025	46.30	46.80	46.30	46.69	45.60	0.80%	6,129
Nov 6, 2025	46.19	46.34	46.15	46.32	45.24	0.42%	3,976
Nov 5, 2025	46.13	46.38	46.12	46.12	44.91	-0.09%	8,980
Nov 4, 2025	45.76	46.16	45.76	46.16	44.95	1.60%	2,186
Nov 3, 2025	45.66	45.68	45.43	45.43	44.24	-0.14%	2,430
Oct 31, 2025	45.39	45.54	45.31	45.50	44.30	-0.11%	5,343
Oct 30, 2025	45.51	45.55	45.28	45.55	44.35	0.37%	3,583
Oct 29, 2025	45.67	45.67	45.29	45.38	44.04	-1.45%	8,908
Oct 28, 2025	46.28	46.28	46.05	46.05	44.69	-1.48%	8,440
Oct 27, 2025	46.84	46.84	46.38	46.74	45.36	-0.26%	5,951
Oct 24, 2025	46.93	46.93	46.73	46.86	45.48	0.31%	2,215
Oct 23, 2025	46.76	46.84	46.60	46.72	45.34	-0.48%	6,835
Oct 22, 2025	46.95	47.11	46.84	46.94	45.40	-0.06%	14,851
Oct 21, 2025	47.10	47.12	46.97	46.97	45.43	0.14%	2,042
Oct 20, 2025	46.99	47.00	46.81	46.90	45.37	0.09%	81,631
Oct 17, 2025	46.89	46.97	46.83	46.86	45.33	0.65%	5,689
Oct 16, 2025	46.90	46.90	46.34	46.56	45.03	-1.87%	6,284
Oct 15, 2025	47.45	47.58	47.05	47.45	45.62	-0.05%	3,563
Oct 14, 2025	47.49	47.49	46.98	47.47	45.64	0.66%	3,394
Oct 13, 2025	47.01	47.19	46.97	47.16	45.34	0.38%	2,070
Oct 10, 2025	47.25	47.47	46.98	46.98	45.17	-0.92%	18,452
Oct 9, 2025	47.55	47.55	47.32	47.41	45.59	-0.81%	2,312
Oct 8, 2025	48.10	48.10	47.77	47.80	45.96	0.03%	2,714
Oct 7, 2025	47.72	47.88	47.69	47.79	45.95	0.23%	1,201
Oct 6, 2025	47.63	47.89	47.47	47.68	45.84	0.14%	4,938
Oct 3, 2025	47.20	47.81	47.20	47.61	45.77	0.80%	5,297
Oct 2, 2025	47.50	47.50	47.23	47.23	45.41	-1.72%	7,290
Oct 1, 2025	48.16	48.16	47.93	48.06	45.69	-0.57%	7,699
Sep 30, 2025	48.00	48.33	48.00	48.33	45.95	0.67%	6,991
Sep 29, 2025	47.82	48.01	47.73	48.01	45.65	-0.15%	1,677
Sep 26, 2025	47.97	48.09	47.97	48.09	45.72	0.52%	1,627