BRKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	43.63	44.13	43.63	44.06	44.06	0.37%	3,728
Feb 25, 2026	43.82	43.96	43.61	43.90	43.75	0.30%	10,149
Feb 24, 2026	43.65	43.77	43.33	43.77	43.62	0.25%	7,844
Feb 23, 2026	44.24	44.24	43.66	43.66	43.51	-0.71%	51,168
Feb 20, 2026	43.92	43.97	43.67	43.97	43.82	0.05%	3,838
Feb 19, 2026	44.13	44.16	43.93	43.95	43.80	-0.65%	1,832
Feb 18, 2026	44.54	44.54	44.20	44.24	43.93	-0.57%	2,350
Feb 17, 2026	44.16	44.67	44.16	44.49	44.18	0.82%	7,604
Feb 13, 2026	44.11	44.47	44.11	44.12	43.82	-0.58%	4,249
Feb 12, 2026	44.67	44.76	44.38	44.38	44.08	0.11%	4,408
Feb 11, 2026	44.41	44.48	44.17	44.33	43.88	-0.04%	2,384
Feb 10, 2026	44.18	44.35	44.18	44.35	43.90	0.31%	1,857
Feb 9, 2026	44.40	44.40	44.21	44.21	43.76	-1.82%	2,617
Feb 6, 2026	44.98	45.03	44.77	45.03	44.57	0.86%	2,913
Feb 5, 2026	44.21	44.65	44.21	44.65	44.19	-0.16%	2,462
Feb 4, 2026	44.45	45.24	44.45	44.72	44.14	1.94%	4,204
Feb 3, 2026	43.14	43.98	43.14	43.87	43.30	1.19%	1,972
Feb 2, 2026	42.99	43.35	42.95	43.35	42.79	1.02%	1,211
Jan 30, 2026	42.65	42.91	42.56	42.91	42.35	0.84%	2,750
Jan 29, 2026	42.71	42.71	42.49	42.56	42.00	0.16%	4,864
Jan 28, 2026	42.55	42.78	42.45	42.49	41.81	-0.38%	2,205
Jan 27, 2026	43.20	43.20	42.65	42.65	41.97	-1.49%	3,623
Jan 26, 2026	42.90	43.31	42.90	43.29	42.60	0.72%	3,212
Jan 23, 2026	42.81	43.14	42.81	42.98	42.30	-0.74%	3,817
Jan 22, 2026	43.00	43.36	43.00	43.30	42.61	-0.06%	4,843
Jan 21, 2026	43.35	43.67	43.28	43.33	42.52	-0.16%	11,319
Jan 20, 2026	43.95	43.95	43.35	43.40	42.59	-1.65%	29,361
Jan 16, 2026	44.01	44.20	44.01	44.13	43.30	-0.23%	1,918
Jan 15, 2026	44.19	44.28	43.98	44.23	43.40	-0.70%	16,764
Jan 14, 2026	44.59	44.59	44.25	44.54	43.58	0.23%	8,471
Jan 13, 2026	44.48	44.60	44.35	44.44	43.49	-0.75%	5,017
Jan 12, 2026	45.04	45.04	44.67	44.78	43.82	0.13%	2,446
Jan 9, 2026	44.64	44.74	44.58	44.72	43.76	-0.11%	7,734
Jan 8, 2026	44.88	45.03	44.65	44.77	43.81	0.10%	21,514
Jan 7, 2026	44.75	44.75	44.28	44.73	43.67	-0.29%	4,539
Jan 6, 2026	44.65	44.92	44.65	44.86	43.79	0.06%	2,721
Jan 5, 2026	44.84	44.99	44.60	44.83	43.77	0.58%	4,819
Jan 2, 2026	44.84	44.84	44.43	44.57	43.52	-1.44%	3,240
Dec 31, 2025	45.25	45.45	45.23	45.23	44.02	-0.22%	2,861
Dec 30, 2025	45.23	45.35	45.20	45.32	44.11	0.48%	1,792
Dec 29, 2025	45.01	45.11	44.90	45.11	43.91	0.44%	1,110
Dec 26, 2025	45.12	45.12	44.89	44.91	43.71	-0.71%	2,508
Dec 24, 2025	45.20	45.23	45.12	45.23	43.89	-0.02%	1,817
Dec 23, 2025	45.10	45.24	45.10	45.24	43.90	-0.16%	1,216
Dec 22, 2025	44.90	45.31	44.90	45.31	43.97	0.70%	9,624
Dec 19, 2025	45.29	45.29	45.00	45.00	43.67	-0.99%	2,749
Dec 18, 2025	45.51	45.51	45.32	45.45	44.11	-0.43%	815
Dec 17, 2025	45.51	45.64	45.51	45.64	44.17	0.38%	989
Dec 16, 2025	45.80	45.80	45.29	45.47	44.00	-0.67%	11,650
Dec 15, 2025	43.85	45.78	43.85	45.78	44.30	1.18%	12,676